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 |
|---|---|---|---|---|---|---|---|
| 2016/03/11 | 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 |
| 2016/01/20 | 77 | 77 | 71 | 72 | -4 | -5.3% | 431,000 |
| 2016/01/19 | 75 | 77 | 75 | 76 | +2 | +2.7% | 259,000 |
| 2016/01/18 | 72 | 75 | 72 | 74 | -3 | -3.9% | 435,000 |
| 2016/01/15 | 80 | 81 | 76 | 77 | -2 | -2.5% | 460,000 |
| 2016/01/14 | 81 | 81 | 77 | 79 | -4 | -4.8% | 480,000 |
| 2016/01/13 | 84 | 84 | 81 | 83 | +1 | +1.2% | 297,000 |
| 2016/01/12 | 87 | 87 | 77 | 82 | -6 | -6.8% | 1,096,000 |
| 2016/01/08 | 87 | 89 | 82 | 88 | +1 | +1.1% | 1,657,000 |
| 2016/01/07 | 81 | 87 | 81 | 87 | +5 | +6.1% | 1,224,000 |
| 2016/01/06 | 80 | 83 | 80 | 82 | +2 | +2.5% | 418,000 |
| 2016/01/05 | 76 | 81 | 76 | 80 | +4 | +5.3% | 252,000 |
| 2016/01/04 | 76 | 77 | 75 | 76 | ±0 | ±0% | 246,000 |
| 2015/12/30 | 78 | 78 | 76 | 76 | -3 | -3.8% | 172,000 |
| 2015/12/29 | 77 | 80 | 77 | 79 | +2 | +2.6% | 117,000 |
2301～
2350
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
