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 |
|---|---|---|---|---|---|---|---|
| 2016/05/27 | 71 | 72 | 71 | 71 | ±0 | ±0% | 30,000 |
| 2016/05/26 | 73 | 73 | 71 | 71 | -1 | -1.4% | 57,000 |
| 2016/05/25 | 72 | 73 | 71 | 72 | ±0 | ±0% | 69,000 |
| 2016/05/24 | 73 | 73 | 72 | 72 | -1 | -1.4% | 147,000 |
| 2016/05/23 | 74 | 74 | 72 | 73 | -1 | -1.4% | 51,000 |
| 2016/05/20 | 74 | 75 | 73 | 74 | ±0 | ±0% | 170,000 |
| 2016/05/19 | 75 | 75 | 74 | 74 | -1 | -1.3% | 23,000 |
| 2016/05/18 | 74 | 76 | 74 | 75 | +1 | +1.4% | 72,000 |
| 2016/05/17 | 75 | 75 | 74 | 74 | ±0 | ±0% | 34,000 |
| 2016/05/16 | 75 | 76 | 74 | 74 | -2 | -2.6% | 112,000 |
| 2016/05/13 | 77 | 77 | 76 | 76 | -1 | -1.3% | 66,000 |
| 2016/05/12 | 77 | 78 | 76 | 77 | ±0 | ±0% | 47,000 |
| 2016/05/11 | 78 | 78 | 75 | 77 | ±0 | ±0% | 104,000 |
| 2016/05/10 | 77 | 78 | 76 | 77 | ±0 | ±0% | 124,000 |
| 2016/05/09 | 77 | 77 | 75 | 77 | +1 | +1.3% | 73,000 |
| 2016/05/06 | 75 | 76 | 75 | 76 | +1 | +1.3% | 52,000 |
| 2016/05/02 | 75 | 76 | 74 | 75 | -2 | -2.6% | 43,000 |
| 2016/04/28 | 77 | 78 | 76 | 77 | -1 | -1.3% | 67,000 |
| 2016/04/27 | 77 | 78 | 77 | 78 | +1 | +1.3% | 79,000 |
| 2016/04/26 | 77 | 78 | 76 | 77 | -1 | -1.3% | 61,000 |
| 2016/04/25 | 78 | 78 | 77 | 78 | +1 | +1.3% | 68,000 |
| 2016/04/22 | 77 | 78 | 75 | 77 | +1 | +1.3% | 81,000 |
| 2016/04/21 | 75 | 76 | 75 | 76 | +1 | +1.3% | 98,000 |
| 2016/04/20 | 77 | 79 | 75 | 75 | -2 | -2.6% | 249,000 |
| 2016/04/19 | 76 | 78 | 76 | 77 | ±0 | ±0% | 46,000 |
| 2016/04/18 | 76 | 77 | 73 | 77 | +1 | +1.3% | 184,000 |
| 2016/04/15 | 77 | 77 | 75 | 76 | -1 | -1.3% | 129,000 |
| 2016/04/14 | 80 | 81 | 77 | 77 | -3 | -3.8% | 339,000 |
| 2016/04/13 | 75 | 82 | 74 | 80 | +5 | +6.7% | 715,000 |
| 2016/04/12 | 73 | 75 | 73 | 75 | +2 | +2.7% | 40,000 |
| 2016/04/11 | 73 | 74 | 72 | 73 | ±0 | ±0% | 55,000 |
| 2016/04/08 | 72 | 74 | 72 | 73 | +1 | +1.4% | 169,000 |
| 2016/04/07 | 72 | 73 | 70 | 72 | ±0 | ±0% | 58,000 |
| 2016/04/06 | 71 | 72 | 69 | 72 | +1 | +1.4% | 60,000 |
| 2016/04/05 | 73 | 73 | 70 | 71 | ±0 | ±0% | 147,000 |
| 2016/04/04 | 71 | 72 | 71 | 71 | ±0 | ±0% | 87,000 |
| 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 |
2251～
2300
件表示中 / 3759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 | 39,900円 | +0.1% | +21.4% | 2.51% | 22.39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 |
| アイエーＧ | 369,000円 | +5.9% | -10.3% | 4.07% | 4.66倍 | 0.34倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
| ファーマライズ | 50,100円 | +5.2% | +591.9% | 2.79% | 21.40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 | 59,300円 | +17.3% | +25.3% | 0.67% | 15.54倍 | 1.70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
