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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 9 | 9 | 8 | 8 | - | - | 8,000 |
| 2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/21 | 8 | 9 | 8 | 9 | ±0 | ±0% | 79,000 |
| 2010/09/17 | 8 | 9 | 8 | 9 | ±0 | ±0% | 15,000 |
| 2010/09/16 | 8 | 9 | 8 | 9 | +1 | +12.5% | 36,000 |
| 2010/09/15 | 8 | 8 | 8 | 8 | ±0 | ±0% | 206,000 |
| 2010/09/14 | 8 | 8 | 8 | 8 | ±0 | ±0% | 16,000 |
| 2010/09/13 | 8 | 8 | 8 | 8 | ±0 | ±0% | 27,000 |
| 2010/09/10 | 9 | 9 | 8 | 8 | ±0 | ±0% | 19,000 |
| 2010/09/09 | 8 | 8 | 8 | 8 | ±0 | ±0% | 1,000 |
| 2010/09/08 | 8 | 8 | 8 | 8 | ±0 | ±0% | 2,000 |
| 2010/09/07 | 8 | 8 | 8 | 8 | -1 | -11.1% | 15,000 |
| 2010/09/06 | 9 | 9 | 9 | 9 | ±0 | ±0% | 5,000 |
| 2010/09/03 | 8 | 9 | 8 | 9 | +1 | +12.5% | 10,000 |
| 2010/09/02 | 8 | 8 | 8 | 8 | ±0 | ±0% | 10,000 |
| 2010/09/01 | 8 | 8 | 8 | 8 | -1 | -11.1% | 8,000 |
| 2010/08/31 | 8 | 9 | 8 | 9 | +1 | +12.5% | 4,000 |
| 2010/08/30 | 8 | 8 | 8 | 8 | ±0 | ±0% | 3,000 |
| 2010/08/27 | 8 | 8 | 8 | 8 | ±0 | ±0% | 19,000 |
| 2010/08/26 | 8 | 8 | 8 | 8 | ±0 | ±0% | 46,000 |
| 2010/08/25 | 8 | 8 | 8 | 8 | ±0 | ±0% | 11,000 |
| 2010/08/24 | 9 | 9 | 8 | 8 | ±0 | ±0% | 25,000 |
| 2010/08/23 | 8 | 8 | 8 | 8 | -1 | -11.1% | 38,000 |
| 2010/08/20 | 8 | 9 | 8 | 9 | +1 | +12.5% | 26,000 |
| 2010/08/19 | 8 | 8 | 8 | 8 | ±0 | ±0% | 31,000 |
| 2010/08/18 | 8 | 8 | 8 | 8 | ±0 | ±0% | 11,000 |
| 2010/08/17 | 8 | 9 | 8 | 8 | ±0 | ±0% | 22,000 |
| 2010/08/16 | 8 | 8 | 8 | 8 | ±0 | ±0% | 70,000 |
| 2010/08/13 | 8 | 9 | 8 | 8 | ±0 | ±0% | 12,000 |
| 2010/08/12 | 8 | 8 | 8 | 8 | -1 | -11.1% | 4,000 |
| 2010/08/11 | 8 | 9 | 8 | 9 | ±0 | ±0% | 41,000 |
| 2010/08/10 | 8 | 9 | 8 | 9 | +1 | +12.5% | 9,000 |
| 2010/08/09 | 7 | 9 | 7 | 8 | ±0 | ±0% | 237,000 |
| 2010/08/06 | 7 | 8 | 7 | 8 | ±0 | ±0% | 41,000 |
| 2010/08/05 | 7 | 8 | 7 | 8 | ±0 | ±0% | 35,000 |
| 2010/08/04 | 7 | 8 | 7 | 8 | +1 | +14.3% | 20,000 |
| 2010/08/03 | 8 | 8 | 7 | 7 | -1 | -12.5% | 33,000 |
| 2010/08/02 | 7 | 8 | 7 | 8 | +1 | +14.3% | 32,000 |
| 2010/07/30 | 7 | 7 | 7 | 7 | ±0 | ±0% | 3,000 |
| 2010/07/29 | 8 | 8 | 7 | 7 | ±0 | ±0% | 15,000 |
| 2010/07/28 | 8 | 8 | 7 | 7 | -1 | -12.5% | 48,000 |
| 2010/07/27 | 7 | 8 | 7 | 8 | ±0 | ±0% | 30,000 |
| 2010/07/26 | 8 | 8 | 7 | 8 | ±0 | ±0% | 30,000 |
| 2010/07/23 | 8 | 8 | 7 | 8 | ±0 | ±0% | 9,000 |
| 2010/07/22 | 8 | 8 | 7 | 8 | ±0 | ±0% | 14,000 |
| 2010/07/21 | 8 | 8 | 7 | 8 | ±0 | ±0% | 164,000 |
| 2010/07/20 | 8 | 8 | 8 | 8 | -1 | -11.1% | 68,000 |
| 2010/07/16 | 8 | 9 | 8 | 9 | +1 | +12.5% | 74,000 |
| 2010/07/15 | 9 | 9 | 8 | 8 | -1 | -11.1% | 45,000 |
| 2010/07/14 | 8 | 9 | 8 | 9 | ±0 | ±0% | 10,000 |
3601～
3650
件表示中 / 3720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 | 34,800円 | +0.1% | +21.4% | 2.87% | 19.53倍 | 0.71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 |
| セキチュー | 97,900円 | -4.7% | -11.0% | 2.04% | 15.27倍 | 0.46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 |
| 交換デキル | 224,900円 | +18.5% | +14.9% | 0.00% | 48.60倍 | 3.18倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ヴィアＨＤ | 11,200円 | +2.0% | +88.5% | 0.00% | 46.47倍 | -1.40倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| クラダシ | 46,500円 | - | - | 0.00% | 363.28倍 | 5.31倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。再エネ事業、物流サービスにも着手 |
市場注目の銘柄
チャート関連のコラム
