アスモの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 69 | 69 | 68 | 68 | -1 | -1.4% | 218,000 |
| 2017/06/20 | 68 | 69 | 68 | 69 | +1 | +1.5% | 169,000 |
| 2017/06/19 | 67 | 69 | 67 | 68 | +1 | +1.5% | 235,000 |
| 2017/06/16 | 67 | 68 | 67 | 67 | ±0 | ±0% | 153,000 |
| 2017/06/15 | 67 | 68 | 67 | 67 | +2 | +3.1% | 672,000 |
| 2017/06/14 | 66 | 67 | 65 | 65 | ±0 | ±0% | 145,000 |
| 2017/06/13 | 66 | 67 | 65 | 65 | -1 | -1.5% | 204,000 |
| 2017/06/12 | 65 | 66 | 65 | 66 | +1 | +1.5% | 248,000 |
| 2017/06/09 | 65 | 66 | 64 | 65 | -1 | -1.5% | 222,000 |
| 2017/06/08 | 66 | 66 | 65 | 66 | ±0 | ±0% | 116,000 |
| 2017/06/07 | 66 | 66 | 65 | 66 | +1 | +1.5% | 186,000 |
| 2017/06/06 | 66 | 66 | 65 | 65 | -1 | -1.5% | 277,000 |
| 2017/06/05 | 65 | 66 | 65 | 66 | ±0 | ±0% | 49,000 |
| 2017/06/02 | 66 | 66 | 65 | 66 | ±0 | ±0% | 123,000 |
| 2017/06/01 | 65 | 66 | 64 | 66 | ±0 | ±0% | 312,000 |
| 2017/05/31 | 66 | 67 | 64 | 66 | ±0 | ±0% | 795,000 |
| 2017/05/30 | 66 | 67 | 66 | 66 | -1 | -1.5% | 121,000 |
| 2017/05/29 | 67 | 68 | 66 | 67 | -1 | -1.5% | 173,000 |
| 2017/05/26 | 67 | 68 | 67 | 68 | +1 | +1.5% | 153,000 |
| 2017/05/25 | 67 | 67 | 66 | 67 | ±0 | ±0% | 175,000 |
| 2017/05/24 | 67 | 68 | 67 | 67 | +1 | +1.5% | 206,000 |
| 2017/05/23 | 67 | 67 | 66 | 66 | -1 | -1.5% | 93,000 |
| 2017/05/22 | 67 | 67 | 66 | 67 | +1 | +1.5% | 100,000 |
| 2017/05/19 | 66 | 67 | 66 | 66 | ±0 | ±0% | 206,000 |
| 2017/05/18 | 65 | 67 | 65 | 66 | ±0 | ±0% | 202,000 |
| 2017/05/17 | 67 | 68 | 66 | 66 | -1 | -1.5% | 279,000 |
| 2017/05/16 | 68 | 68 | 67 | 67 | ±0 | ±0% | 88,000 |
| 2017/05/15 | 68 | 69 | 67 | 67 | -2 | -2.9% | 76,000 |
| 2017/05/12 | 68 | 69 | 68 | 69 | +1 | +1.5% | 65,000 |
| 2017/05/11 | 69 | 69 | 67 | 68 | ±0 | ±0% | 169,000 |
| 2017/05/10 | 68 | 69 | 68 | 68 | +1 | +1.5% | 27,000 |
| 2017/05/09 | 67 | 68 | 67 | 67 | -1 | -1.5% | 107,000 |
| 2017/05/08 | 68 | 68 | 67 | 68 | +1 | +1.5% | 52,000 |
| 2017/05/02 | 67 | 68 | 67 | 67 | ±0 | ±0% | 120,000 |
| 2017/05/01 | 68 | 68 | 67 | 67 | ±0 | ±0% | 24,000 |
| 2017/04/28 | 68 | 68 | 67 | 67 | ±0 | ±0% | 37,000 |
| 2017/04/27 | 67 | 68 | 67 | 67 | ±0 | ±0% | 55,000 |
| 2017/04/26 | 68 | 69 | 67 | 67 | -1 | -1.5% | 176,000 |
| 2017/04/25 | 67 | 69 | 67 | 68 | +1 | +1.5% | 207,000 |
| 2017/04/24 | 69 | 69 | 67 | 67 | -2 | -2.9% | 180,000 |
| 2017/04/21 | 69 | 69 | 68 | 69 | ±0 | ±0% | 15,000 |
| 2017/04/20 | 68 | 69 | 68 | 69 | ±0 | ±0% | 121,000 |
| 2017/04/19 | 67 | 69 | 67 | 69 | +2 | +3% | 226,000 |
| 2017/04/18 | 66 | 67 | 66 | 67 | +1 | +1.5% | 186,000 |
| 2017/04/17 | 65 | 66 | 64 | 66 | +1 | +1.5% | 235,000 |
| 2017/04/14 | 64 | 65 | 64 | 65 | +1 | +1.6% | 43,000 |
| 2017/04/13 | 65 | 65 | 64 | 64 | -1 | -1.5% | 75,000 |
| 2017/04/12 | 65 | 65 | 64 | 65 | -1 | -1.5% | 220,000 |
| 2017/04/11 | 66 | 67 | 66 | 66 | ±0 | ±0% | 36,000 |
| 2017/04/10 | 66 | 66 | 66 | 66 | +1 | +1.5% | 68,000 |
1951～
2000
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「アスモ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アスモ | 34,900円 | +0.1% | +21.4% | 2.87% | 19.58倍 | 0.71倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| セキチュー | 98,700円 | -4.7% | -11.0% | 2.03% | 15.39倍 | 0.47倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| 交換デキル | 228,100円 | +18.5% | +14.9% | 0.00% | 49.29倍 | 3.22倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ヴィアＨＤ | 11,300円 | +2.0% | +88.5% | 0.00% | 46.89倍 | -1.42倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| 井筒屋 | 44,100円 | +1.1% | -5.5% | 1.36% | 7.08倍 | 0.42倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
市場注目の銘柄
チャート関連のコラム
