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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 9 | 9 | 8 | 9 | ±0 | ±0% | 110,000 |
| 2011/01/28 | 9 | 10 | 9 | 9 | ±0 | ±0% | 114,000 |
| 2011/01/27 | 10 | 10 | 9 | 9 | -1 | -10% | 52,000 |
| 2011/01/26 | 9 | 10 | 9 | 10 | +1 | +11.1% | 45,000 |
| 2011/01/25 | 9 | 10 | 9 | 9 | ±0 | ±0% | 60,000 |
| 2011/01/24 | 9 | 10 | 9 | 9 | -1 | -10% | 110,000 |
| 2011/01/21 | 9 | 10 | 8 | 10 | +1 | +11.1% | 107,000 |
| 2011/01/20 | 9 | 10 | 9 | 9 | ±0 | ±0% | 82,000 |
| 2011/01/19 | 9 | 10 | 9 | 9 | -1 | -10% | 163,000 |
| 2011/01/18 | 10 | 10 | 9 | 10 | ±0 | ±0% | 944,000 |
| 2011/01/17 | 8 | 11 | 8 | 10 | +1 | +11.1% | 1,724,000 |
| 2011/01/14 | 8 | 9 | 8 | 9 | ±0 | ±0% | 43,000 |
| 2011/01/13 | 8 | 9 | 8 | 9 | ±0 | ±0% | 12,000 |
| 2011/01/12 | 8 | 9 | 8 | 9 | +1 | +12.5% | 33,000 |
| 2011/01/11 | 8 | 9 | 8 | 8 | -1 | -11.1% | 50,000 |
| 2011/01/07 | 8 | 9 | 8 | 9 | ±0 | ±0% | 19,000 |
| 2011/01/06 | 8 | 9 | 8 | 9 | +1 | +12.5% | 60,000 |
| 2011/01/05 | 8 | 9 | 8 | 8 | ±0 | ±0% | 87,000 |
| 2011/01/04 | 8 | 9 | 8 | 8 | -1 | -11.1% | 109,000 |
| 2010/12/30 | 8 | 9 | 8 | 9 | +1 | +12.5% | 15,000 |
| 2010/12/29 | 8 | 9 | 8 | 8 | -1 | -11.1% | 40,000 |
| 2010/12/28 | 8 | 9 | 8 | 9 | ±0 | ±0% | 100,000 |
| 2010/12/27 | 8 | 9 | 8 | 9 | +1 | +12.5% | 125,000 |
| 2010/12/24 | 9 | 9 | 8 | 8 | -1 | -11.1% | 132,000 |
| 2010/12/22 | 8 | 9 | 8 | 9 | ±0 | ±0% | 40,000 |
| 2010/12/21 | 8 | 9 | 8 | 9 | +1 | +12.5% | 53,000 |
| 2010/12/20 | 8 | 9 | 8 | 8 | -1 | -11.1% | 29,000 |
| 2010/12/17 | 8 | 9 | 8 | 9 | ±0 | ±0% | 490,000 |
| 2010/12/16 | 8 | 9 | 8 | 9 | +1 | +12.5% | 93,000 |
| 2010/12/15 | 8 | 9 | 8 | 8 | -1 | -11.1% | 224,000 |
| 2010/12/14 | 8 | 9 | 8 | 9 | ±0 | ±0% | 186,000 |
| 2010/12/13 | 8 | 9 | 8 | 9 | ±0 | ±0% | 22,000 |
| 2010/12/10 | 8 | 9 | 8 | 9 | ±0 | ±0% | 13,000 |
| 2010/12/09 | 8 | 9 | 8 | 9 | ±0 | ±0% | 35,000 |
| 2010/12/08 | 8 | 9 | 8 | 9 | ±0 | ±0% | 13,000 |
| 2010/12/07 | 8 | 9 | 8 | 9 | ±0 | ±0% | 20,000 |
| 2010/12/06 | 9 | 9 | 8 | 9 | ±0 | ±0% | 21,000 |
| 2010/12/03 | 9 | 9 | 8 | 9 | ±0 | ±0% | 51,000 |
| 2010/12/02 | 8 | 9 | 8 | 9 | +1 | +12.5% | 187,000 |
| 2010/12/01 | 7 | 8 | 7 | 8 | ±0 | ±0% | 26,000 |
| 2010/11/30 | 8 | 8 | 8 | 8 | +1 | +14.3% | 14,000 |
| 2010/11/29 | 8 | 8 | 7 | 7 | -1 | -12.5% | 109,000 |
| 2010/11/26 | 7 | 8 | 7 | 8 | ±0 | ±0% | 16,000 |
| 2010/11/25 | 7 | 8 | 7 | 8 | +1 | +14.3% | 58,000 |
| 2010/11/24 | 7 | 7 | 6 | 7 | -1 | -12.5% | 211,000 |
| 2010/11/22 | 7 | 8 | 6 | 8 | +1 | +14.3% | 99,000 |
| 2010/11/19 | 7 | 7 | 7 | 7 | ±0 | ±0% | 122,000 |
| 2010/11/18 | 7 | 7 | 7 | 7 | ±0 | ±0% | 4,000 |
| 2010/11/17 | 7 | 7 | 6 | 7 | ±0 | ±0% | 25,000 |
| 2010/11/16 | 7 | 7 | 7 | 7 | ±0 | ±0% | 31,000 |
3551～
3600
件表示中 / 3754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 | 37,700円 | +0.1% | +21.4% | 2.65% | 21.16倍 | 0.77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 |
| コックス | 21,200円 | +3.3% | +2.8% | 0.00% | 5.70倍 | 0.66倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
| はせがわ | 31,300円 | +7.4% | -47.0% | 4.79% | 14.98倍 | 0.45倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| セキチュー | 101,200円 | -4.7% | -11.0% | 1.98% | 15.78倍 | 0.48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 |
| ルノアール | 90,400円 | +7.8% | +129.7% | 0.33% | 18.78倍 | 1.80倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
市場注目の銘柄
チャート関連のコラム
