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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 74 | 74 | 70 | 71 | -2 | -2.7% | 191,000 |
| 2016/03/31 | 73 | 74 | 73 | 73 | ±0 | ±0% | 15,000 |
| 2016/03/30 | 72 | 73 | 72 | 73 | +1 | +1.4% | 76,000 |
| 2016/03/29 | 73 | 73 | 72 | 72 | -2 | -2.7% | 58,000 |
| 2016/03/28 | 74 | 75 | 73 | 74 | ±0 | ±0% | 117,000 |
| 2016/03/25 | 76 | 76 | 74 | 74 | -2 | -2.6% | 88,000 |
| 2016/03/24 | 77 | 77 | 75 | 76 | ±0 | ±0% | 25,000 |
| 2016/03/23 | 75 | 77 | 75 | 76 | +1 | +1.3% | 103,000 |
| 2016/03/22 | 74 | 76 | 74 | 75 | ±0 | ±0% | 128,000 |
| 2016/03/18 | 74 | 75 | 73 | 75 | ±0 | ±0% | 67,000 |
| 2016/03/17 | 74 | 75 | 74 | 75 | +1 | +1.4% | 62,000 |
| 2016/03/16 | 74 | 75 | 73 | 74 | ±0 | ±0% | 74,000 |
| 2016/03/15 | 74 | 75 | 74 | 74 | ±0 | ±0% | 125,000 |
| 2016/03/14 | 74 | 75 | 74 | 74 | +1 | +1.4% | 41,000 |
| 2016/03/11 | 73 | 74 | 73 | 73 | ±0 | ±0% | 95,000 |
| 2016/03/10 | 75 | 75 | 73 | 73 | -1 | -1.4% | 158,000 |
| 2016/03/09 | 74 | 75 | 74 | 74 | ±0 | ±0% | 48,000 |
| 2016/03/08 | 74 | 75 | 73 | 74 | -1 | -1.3% | 52,000 |
| 2016/03/07 | 73 | 75 | 73 | 75 | +1 | +1.4% | 126,000 |
| 2016/03/04 | 74 | 75 | 72 | 74 | +1 | +1.4% | 368,000 |
| 2016/03/03 | 72 | 74 | 72 | 73 | +1 | +1.4% | 85,000 |
| 2016/03/02 | 74 | 74 | 71 | 72 | -2 | -2.7% | 114,000 |
| 2016/03/01 | 71 | 74 | 71 | 74 | +1 | +1.4% | 102,000 |
| 2016/02/29 | 70 | 74 | 70 | 73 | +2 | +2.8% | 115,000 |
| 2016/02/26 | 68 | 73 | 68 | 71 | +4 | +6% | 259,000 |
| 2016/02/25 | 68 | 68 | 66 | 67 | -1 | -1.5% | 76,000 |
| 2016/02/24 | 67 | 68 | 66 | 68 | ±0 | ±0% | 94,000 |
| 2016/02/23 | 69 | 70 | 68 | 68 | ±0 | ±0% | 98,000 |
| 2016/02/22 | 68 | 68 | 68 | 68 | ±0 | ±0% | 42,000 |
| 2016/02/19 | 70 | 70 | 67 | 68 | -2 | -2.9% | 73,000 |
| 2016/02/18 | 68 | 70 | 68 | 70 | +3 | +4.5% | 115,000 |
| 2016/02/17 | 67 | 68 | 66 | 67 | +1 | +1.5% | 47,000 |
| 2016/02/16 | 65 | 67 | 64 | 66 | ±0 | ±0% | 79,000 |
| 2016/02/15 | 68 | 69 | 65 | 66 | +3 | +4.8% | 226,000 |
| 2016/02/12 | 65 | 67 | 63 | 63 | -5 | -7.4% | 204,000 |
| 2016/02/10 | 70 | 71 | 64 | 68 | -3 | -4.2% | 399,000 |
| 2016/02/09 | 71 | 73 | 69 | 71 | -4 | -5.3% | 308,000 |
| 2016/02/08 | 73 | 75 | 71 | 75 | +2 | +2.7% | 154,000 |
| 2016/02/05 | 74 | 75 | 73 | 73 | -4 | -5.2% | 177,000 |
| 2016/02/04 | 76 | 77 | 74 | 77 | +1 | +1.3% | 106,000 |
| 2016/02/03 | 77 | 77 | 76 | 76 | -1 | -1.3% | 15,000 |
| 2016/02/02 | 77 | 78 | 75 | 77 | ±0 | ±0% | 121,000 |
| 2016/02/01 | 75 | 77 | 74 | 77 | +2 | +2.7% | 240,000 |
| 2016/01/29 | 75 | 75 | 73 | 75 | ±0 | ±0% | 119,000 |
| 2016/01/28 | 73 | 75 | 73 | 75 | +2 | +2.7% | 143,000 |
| 2016/01/27 | 73 | 74 | 72 | 73 | ±0 | ±0% | 38,000 |
| 2016/01/26 | 72 | 74 | 72 | 73 | ±0 | ±0% | 62,000 |
| 2016/01/25 | 73 | 74 | 71 | 73 | +2 | +2.8% | 149,000 |
| 2016/01/22 | 71 | 72 | 70 | 71 | +2 | +2.9% | 284,000 |
| 2016/01/21 | 70 | 72 | 69 | 69 | -3 | -4.2% | 418,000 |
2251～
2300
件表示中 / 3723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 | 35,800円 | +0.1% | +21.4% | 2.79% | 20.09倍 | 0.73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 | 99,500円 | -4.7% | -11.0% | 2.01% | 15.52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 | 230,900円 | +18.5% | +14.9% | 0.00% | 49.89倍 | 3.26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 | 11,500円 | +2.0% | +88.5% | 0.00% | 47.72倍 | -1.44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 |
| 三洋堂ＨＤ | 68,400円 | -0.6% | -64.3% | 0.00% | 41.50倍 | 1.77倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
市場注目の銘柄
チャート関連のコラム
