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 |
|---|---|---|---|---|---|---|---|
| 2017/06/05 | 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 |
| 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 |
2001～
2050
件表示中 / 3760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 | 39,700円 | +0.1% | +21.4% | 2.52% | 22.28倍 | 0.81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 |
| ライフフーズ | 167,000円 | -2.8% | -51.7% | 0.30% | 48.63倍 | 3.06倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
| ファーマライズ | 50,300円 | +5.2% | +591.9% | 2.78% | 21.49倍 | 0.85倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ユニネク | 59,100円 | +17.3% | +25.3% | 0.68% | 15.49倍 | 1.69倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
市場注目の銘柄
チャート関連のコラム
