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 |
|---|---|---|---|---|---|---|---|
| 2015/10/14 | 81 | 81 | 80 | 80 | -1 | -1.2% | 152,000 |
| 2015/10/13 | 81 | 82 | 81 | 81 | ±0 | ±0% | 49,000 |
| 2015/10/09 | 83 | 83 | 81 | 81 | -1 | -1.2% | 69,000 |
| 2015/10/08 | 84 | 84 | 82 | 82 | -2 | -2.4% | 146,000 |
| 2015/10/07 | 85 | 85 | 84 | 84 | -2 | -2.3% | 137,000 |
| 2015/10/06 | 88 | 89 | 85 | 86 | ±0 | ±0% | 423,000 |
| 2015/10/05 | 86 | 88 | 85 | 86 | +4 | +4.9% | 737,000 |
| 2015/10/02 | 82 | 84 | 82 | 82 | ±0 | ±0% | 316,000 |
| 2015/10/01 | 84 | 85 | 82 | 82 | -2 | -2.4% | 239,000 |
| 2015/09/30 | 85 | 86 | 84 | 84 | ±0 | ±0% | 235,000 |
| 2015/09/29 | 84 | 85 | 83 | 84 | -2 | -2.3% | 365,000 |
| 2015/09/28 | 83 | 86 | 83 | 86 | +3 | +3.6% | 414,000 |
| 2015/09/25 | 83 | 83 | 81 | 83 | ±0 | ±0% | 346,000 |
| 2015/09/24 | 79 | 83 | 79 | 83 | +1 | +1.2% | 384,000 |
| 2015/09/18 | 81 | 83 | 80 | 82 | ±0 | ±0% | 216,000 |
| 2015/09/17 | 84 | 84 | 81 | 82 | -1 | -1.2% | 519,000 |
| 2015/09/16 | 79 | 84 | 77 | 83 | +4 | +5.1% | 587,000 |
| 2015/09/15 | 75 | 79 | 75 | 79 | +4 | +5.3% | 391,000 |
| 2015/09/14 | 74 | 75 | 73 | 75 | +1 | +1.4% | 82,000 |
| 2015/09/11 | 75 | 76 | 74 | 74 | -1 | -1.3% | 80,000 |
| 2015/09/10 | 73 | 75 | 71 | 75 | +1 | +1.4% | 95,000 |
| 2015/09/09 | 73 | 75 | 72 | 74 | +2 | +2.8% | 197,000 |
| 2015/09/08 | 72 | 73 | 70 | 72 | ±0 | ±0% | 147,000 |
| 2015/09/07 | 71 | 72 | 70 | 72 | -1 | -1.4% | 134,000 |
| 2015/09/04 | 72 | 74 | 70 | 73 | +1 | +1.4% | 224,000 |
| 2015/09/03 | 73 | 74 | 72 | 72 | -1 | -1.4% | 110,000 |
| 2015/09/02 | 71 | 73 | 70 | 73 | -1 | -1.4% | 234,000 |
| 2015/09/01 | 76 | 77 | 73 | 74 | -2 | -2.6% | 413,000 |
| 2015/08/31 | 75 | 76 | 74 | 76 | +1 | +1.3% | 247,000 |
| 2015/08/28 | 72 | 75 | 72 | 75 | +5 | +7.1% | 330,000 |
| 2015/08/27 | 70 | 72 | 70 | 70 | -1 | -1.4% | 380,000 |
| 2015/08/26 | 69 | 71 | 67 | 71 | +6 | +9.2% | 375,000 |
| 2015/08/25 | 64 | 71 | 60 | 65 | -4 | -5.8% | 1,169,000 |
| 2015/08/24 | 75 | 76 | 67 | 69 | -10 | -12.7% | 1,067,000 |
| 2015/08/21 | 79 | 79 | 78 | 79 | -1 | -1.3% | 612,000 |
| 2015/08/20 | 81 | 81 | 80 | 80 | -1 | -1.2% | 372,000 |
| 2015/08/19 | 82 | 82 | 81 | 81 | -2 | -2.4% | 221,000 |
| 2015/08/18 | 82 | 83 | 81 | 83 | +2 | +2.5% | 208,000 |
| 2015/08/17 | 82 | 82 | 81 | 81 | ±0 | ±0% | 203,000 |
| 2015/08/14 | 83 | 83 | 81 | 81 | -8 | -9% | 1,393,000 |
| 2015/08/13 | 86 | 89 | 86 | 89 | +3 | +3.5% | 988,000 |
| 2015/08/12 | 84 | 86 | 84 | 86 | +1 | +1.2% | 157,000 |
| 2015/08/11 | 85 | 85 | 83 | 85 | +2 | +2.4% | 183,000 |
| 2015/08/10 | 84 | 86 | 82 | 83 | -2 | -2.4% | 359,000 |
| 2015/08/07 | 87 | 87 | 85 | 85 | -2 | -2.3% | 241,000 |
| 2015/08/06 | 85 | 87 | 85 | 87 | ±0 | ±0% | 528,000 |
| 2015/08/05 | 88 | 89 | 87 | 87 | -1 | -1.1% | 342,000 |
| 2015/08/04 | 88 | 90 | 88 | 88 | -2 | -2.2% | 553,000 |
| 2015/08/03 | 88 | 90 | 86 | 90 | -6 | -6.3% | 1,477,000 |
| 2015/07/31 | 93 | 96 | 92 | 96 | +1 | +1.1% | 567,000 |
2401～
2450
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
