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 |
|---|---|---|---|---|---|---|---|
| 2015/12/28 | 73 | 77 | 73 | 77 | +3 | +4.1% | 129,000 |
| 2015/12/25 | 74 | 75 | 72 | 74 | ±0 | ±0% | 371,000 |
| 2015/12/24 | 77 | 77 | 74 | 74 | -3 | -3.9% | 872,000 |
| 2015/12/22 | 78 | 78 | 77 | 77 | -2 | -2.5% | 452,000 |
| 2015/12/21 | 79 | 80 | 78 | 79 | -1 | -1.3% | 290,000 |
| 2015/12/18 | 81 | 81 | 78 | 80 | -2 | -2.4% | 443,000 |
| 2015/12/17 | 81 | 82 | 80 | 82 | +1 | +1.2% | 213,000 |
| 2015/12/16 | 81 | 81 | 80 | 81 | +2 | +2.5% | 231,000 |
| 2015/12/15 | 79 | 81 | 79 | 79 | ±0 | ±0% | 184,000 |
| 2015/12/14 | 79 | 80 | 78 | 79 | -1 | -1.3% | 123,000 |
| 2015/12/11 | 80 | 80 | 79 | 80 | ±0 | ±0% | 163,000 |
| 2015/12/10 | 81 | 81 | 78 | 80 | -2 | -2.4% | 337,000 |
| 2015/12/09 | 83 | 84 | 82 | 82 | -1 | -1.2% | 144,000 |
| 2015/12/08 | 84 | 85 | 82 | 83 | -2 | -2.4% | 128,000 |
| 2015/12/07 | 84 | 86 | 83 | 85 | +1 | +1.2% | 179,000 |
| 2015/12/04 | 84 | 85 | 83 | 84 | -2 | -2.3% | 169,000 |
| 2015/12/03 | 88 | 88 | 85 | 86 | -1 | -1.1% | 421,000 |
| 2015/12/02 | 84 | 88 | 84 | 87 | +2 | +2.4% | 1,168,000 |
| 2015/12/01 | 83 | 86 | 83 | 85 | +2 | +2.4% | 605,000 |
| 2015/11/30 | 81 | 83 | 81 | 83 | +1 | +1.2% | 201,000 |
| 2015/11/27 | 83 | 83 | 81 | 82 | -1 | -1.2% | 153,000 |
| 2015/11/26 | 82 | 83 | 81 | 83 | +2 | +2.5% | 209,000 |
| 2015/11/25 | 82 | 82 | 80 | 81 | ±0 | ±0% | 161,000 |
| 2015/11/24 | 82 | 82 | 81 | 81 | ±0 | ±0% | 180,000 |
| 2015/11/20 | 81 | 82 | 81 | 81 | ±0 | ±0% | 47,000 |
| 2015/11/19 | 81 | 82 | 81 | 81 | ±0 | ±0% | 70,000 |
| 2015/11/18 | 80 | 82 | 80 | 81 | +1 | +1.3% | 161,000 |
| 2015/11/17 | 80 | 80 | 79 | 80 | ±0 | ±0% | 53,000 |
| 2015/11/16 | 80 | 80 | 79 | 80 | -1 | -1.2% | 118,000 |
| 2015/11/13 | 81 | 81 | 80 | 81 | -1 | -1.2% | 47,000 |
| 2015/11/12 | 81 | 82 | 80 | 82 | +1 | +1.2% | 62,000 |
| 2015/11/11 | 81 | 82 | 81 | 81 | ±0 | ±0% | 23,000 |
| 2015/11/10 | 83 | 83 | 81 | 81 | -2 | -2.4% | 211,000 |
| 2015/11/09 | 82 | 83 | 81 | 83 | +1 | +1.2% | 46,000 |
| 2015/11/06 | 80 | 82 | 80 | 82 | +2 | +2.5% | 124,000 |
| 2015/11/05 | 80 | 81 | 80 | 80 | ±0 | ±0% | 36,000 |
| 2015/11/04 | 80 | 81 | 80 | 80 | ±0 | ±0% | 43,000 |
| 2015/11/02 | 80 | 81 | 80 | 80 | ±0 | ±0% | 128,000 |
| 2015/10/30 | 81 | 82 | 80 | 80 | -1 | -1.2% | 127,000 |
| 2015/10/29 | 82 | 83 | 80 | 81 | -1 | -1.2% | 176,000 |
| 2015/10/28 | 82 | 82 | 81 | 82 | -1 | -1.2% | 101,000 |
| 2015/10/27 | 80 | 83 | 80 | 83 | +2 | +2.5% | 304,000 |
| 2015/10/26 | 81 | 82 | 80 | 81 | ±0 | ±0% | 134,000 |
| 2015/10/23 | 81 | 82 | 81 | 81 | ±0 | ±0% | 34,000 |
| 2015/10/22 | 82 | 82 | 81 | 81 | -1 | -1.2% | 43,000 |
| 2015/10/21 | 81 | 82 | 81 | 82 | +1 | +1.2% | 53,000 |
| 2015/10/20 | 82 | 82 | 81 | 81 | -1 | -1.2% | 71,000 |
| 2015/10/19 | 82 | 83 | 82 | 82 | -1 | -1.2% | 22,000 |
| 2015/10/16 | 81 | 83 | 81 | 83 | +3 | +3.8% | 107,000 |
| 2015/10/15 | 79 | 81 | 78 | 80 | ±0 | ±0% | 142,000 |
2351～
2400
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
