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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 65 | 67 | 65 | 65 | ±0 | ±0% | 115,000 |
| 2017/04/06 | 67 | 67 | 65 | 65 | -2 | -3% | 190,000 |
| 2017/04/05 | 67 | 68 | 67 | 67 | -1 | -1.5% | 141,000 |
| 2017/04/04 | 69 | 69 | 67 | 68 | -1 | -1.4% | 259,000 |
| 2017/04/03 | 69 | 70 | 69 | 69 | -1 | -1.4% | 142,000 |
| 2017/03/31 | 70 | 70 | 69 | 70 | ±0 | ±0% | 256,000 |
| 2017/03/30 | 69 | 70 | 69 | 70 | +1 | +1.4% | 61,000 |
| 2017/03/29 | 71 | 71 | 69 | 69 | -2 | -2.8% | 95,000 |
| 2017/03/28 | 70 | 71 | 70 | 71 | ±0 | ±0% | 44,000 |
| 2017/03/27 | 70 | 71 | 70 | 71 | ±0 | ±0% | 45,000 |
| 2017/03/24 | 71 | 71 | 69 | 71 | +1 | +1.4% | 362,000 |
| 2017/03/23 | 71 | 71 | 70 | 70 | ±0 | ±0% | 38,000 |
| 2017/03/22 | 71 | 71 | 70 | 70 | -2 | -2.8% | 231,000 |
| 2017/03/21 | 72 | 73 | 72 | 72 | ±0 | ±0% | 230,000 |
| 2017/03/17 | 72 | 74 | 72 | 72 | +1 | +1.4% | 354,000 |
| 2017/03/16 | 71 | 72 | 71 | 71 | ±0 | ±0% | 11,000 |
| 2017/03/15 | 71 | 72 | 70 | 71 | ±0 | ±0% | 134,000 |
| 2017/03/14 | 71 | 72 | 71 | 71 | -1 | -1.4% | 109,000 |
| 2017/03/13 | 71 | 72 | 71 | 72 | +1 | +1.4% | 99,000 |
| 2017/03/10 | 72 | 72 | 71 | 71 | ±0 | ±0% | 84,000 |
| 2017/03/09 | 71 | 72 | 71 | 71 | -1 | -1.4% | 37,000 |
| 2017/03/08 | 72 | 72 | 71 | 72 | -1 | -1.4% | 258,000 |
| 2017/03/07 | 71 | 73 | 71 | 73 | +1 | +1.4% | 71,000 |
| 2017/03/06 | 72 | 72 | 71 | 72 | +1 | +1.4% | 83,000 |
| 2017/03/03 | 71 | 73 | 71 | 71 | ±0 | ±0% | 304,000 |
| 2017/03/02 | 71 | 72 | 71 | 71 | -1 | -1.4% | 157,000 |
| 2017/03/01 | 71 | 72 | 71 | 72 | +1 | +1.4% | 107,000 |
| 2017/02/28 | 71 | 72 | 71 | 71 | ±0 | ±0% | 25,000 |
| 2017/02/27 | 72 | 72 | 71 | 71 | -1 | -1.4% | 154,000 |
| 2017/02/24 | 72 | 73 | 72 | 72 | ±0 | ±0% | 126,000 |
| 2017/02/23 | 72 | 73 | 72 | 72 | -1 | -1.4% | 132,000 |
| 2017/02/22 | 73 | 73 | 72 | 73 | +1 | +1.4% | 90,000 |
| 2017/02/21 | 72 | 73 | 72 | 72 | ±0 | ±0% | 163,000 |
| 2017/02/20 | 73 | 73 | 72 | 72 | -1 | -1.4% | 135,000 |
| 2017/02/17 | 72 | 73 | 72 | 73 | +1 | +1.4% | 106,000 |
| 2017/02/16 | 73 | 73 | 71 | 72 | -1 | -1.4% | 228,000 |
| 2017/02/15 | 72 | 73 | 71 | 73 | +1 | +1.4% | 350,000 |
| 2017/02/14 | 74 | 74 | 72 | 72 | -2 | -2.7% | 125,000 |
| 2017/02/13 | 73 | 74 | 73 | 74 | +1 | +1.4% | 116,000 |
| 2017/02/10 | 74 | 74 | 73 | 73 | -1 | -1.4% | 129,000 |
| 2017/02/09 | 74 | 74 | 73 | 74 | ±0 | ±0% | 107,000 |
| 2017/02/08 | 73 | 74 | 72 | 74 | +2 | +2.8% | 239,000 |
| 2017/02/07 | 73 | 73 | 72 | 72 | ±0 | ±0% | 173,000 |
| 2017/02/06 | 71 | 75 | 71 | 72 | +1 | +1.4% | 307,000 |
| 2017/02/03 | 71 | 71 | 71 | 71 | ±0 | ±0% | 96,000 |
| 2017/02/02 | 71 | 73 | 71 | 71 | +1 | +1.4% | 226,000 |
| 2017/02/01 | 71 | 71 | 70 | 70 | ±0 | ±0% | 111,000 |
| 2017/01/31 | 70 | 71 | 70 | 70 | ±0 | ±0% | 61,000 |
| 2017/01/30 | 71 | 72 | 70 | 70 | -1 | -1.4% | 166,000 |
| 2017/01/27 | 72 | 72 | 71 | 71 | -1 | -1.4% | 49,000 |
2001～
2050
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 | 230,200円 | +18.5% | +14.9% | 0.00% | 49.74倍 | 3.25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 | 43,900円 | +1.1% | -5.5% | 1.37% | 7.05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
