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 |
|---|---|---|---|---|---|---|---|
| 2017/03/22 | 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 |
| 2017/01/26 | 71 | 73 | 71 | 72 | +1 | +1.4% | 131,000 |
| 2017/01/25 | 70 | 71 | 70 | 71 | +2 | +2.9% | 75,000 |
| 2017/01/24 | 70 | 70 | 69 | 69 | -1 | -1.4% | 64,000 |
| 2017/01/23 | 70 | 72 | 69 | 70 | -1 | -1.4% | 207,000 |
| 2017/01/20 | 73 | 73 | 71 | 71 | -2 | -2.7% | 190,000 |
| 2017/01/19 | 72 | 73 | 72 | 73 | +1 | +1.4% | 58,000 |
| 2017/01/18 | 73 | 73 | 71 | 72 | ±0 | ±0% | 267,000 |
| 2017/01/17 | 74 | 74 | 72 | 72 | -2 | -2.7% | 54,000 |
| 2017/01/16 | 73 | 74 | 73 | 74 | +1 | +1.4% | 39,000 |
| 2017/01/13 | 73 | 73 | 72 | 73 | -1 | -1.4% | 113,000 |
| 2017/01/12 | 73 | 74 | 73 | 74 | ±0 | ±0% | 61,000 |
| 2017/01/11 | 74 | 74 | 72 | 74 | ±0 | ±0% | 196,000 |
2051～
2100
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
