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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 7 | 7 | 6 | 7 | ±0 | ±0% | 32,000 |
| 2010/11/12 | 6 | 7 | 6 | 7 | ±0 | ±0% | 61,000 |
| 2010/11/11 | 7 | 7 | 7 | 7 | ±0 | ±0% | 13,000 |
| 2010/11/10 | 6 | 7 | 6 | 7 | ±0 | ±0% | 63,000 |
| 2010/11/09 | 7 | 7 | 6 | 7 | ±0 | ±0% | 15,000 |
| 2010/11/08 | 6 | 7 | 6 | 7 | ±0 | ±0% | 20,000 |
| 2010/11/05 | 7 | 7 | 6 | 7 | ±0 | ±0% | 9,000 |
| 2010/11/04 | 7 | 7 | 6 | 7 | ±0 | ±0% | 28,000 |
| 2010/11/02 | 7 | 7 | 7 | 7 | ±0 | ±0% | 10,000 |
| 2010/11/01 | 7 | 7 | 7 | 7 | ±0 | ±0% | 16,000 |
| 2010/10/29 | 7 | 7 | 7 | 7 | ±0 | ±0% | 49,000 |
| 2010/10/28 | 7 | 7 | 7 | 7 | ±0 | ±0% | 61,000 |
| 2010/10/27 | 7 | 7 | 7 | 7 | -1 | -12.5% | 108,000 |
| 2010/10/26 | 7 | 8 | 7 | 8 | ±0 | ±0% | 7,000 |
| 2010/10/25 | 8 | 8 | 7 | 8 | ±0 | ±0% | 130,000 |
| 2010/10/22 | 7 | 8 | 7 | 8 | ±0 | ±0% | 22,000 |
| 2010/10/21 | 8 | 8 | 8 | 8 | ±0 | ±0% | 1,000 |
| 2010/10/20 | 7 | 8 | 7 | 8 | ±0 | ±0% | 5,000 |
| 2010/10/19 | 7 | 8 | 7 | 8 | ±0 | ±0% | 17,000 |
| 2010/10/18 | 7 | 8 | 7 | 8 | ±0 | ±0% | 21,000 |
| 2010/10/15 | 8 | 8 | 7 | 8 | ±0 | ±0% | 4,000 |
| 2010/10/14 | 8 | 8 | 7 | 8 | ±0 | ±0% | 17,000 |
| 2010/10/13 | 7 | 8 | 7 | 8 | ±0 | ±0% | 168,000 |
| 2010/10/12 | 7 | 8 | 7 | 8 | ±0 | ±0% | 16,000 |
| 2010/10/08 | 8 | 8 | 7 | 8 | ±0 | ±0% | 74,000 |
| 2010/10/07 | 8 | 8 | 8 | 8 | ±0 | ±0% | 26,000 |
| 2010/10/06 | 8 | 9 | 7 | 8 | -1 | -11.1% | 39,000 |
| 2010/10/05 | 8 | 9 | 7 | 9 | ±0 | ±0% | 62,000 |
| 2010/10/04 | 8 | 9 | 7 | 9 | +1 | +12.5% | 46,000 |
| 2010/10/01 | 8 | 8 | 8 | 8 | ±0 | ±0% | 16,000 |
| 2010/09/30 | 8 | 9 | 8 | 8 | -1 | -11.1% | 18,000 |
| 2010/09/29 | 9 | 9 | 8 | 9 | ±0 | ±0% | 13,000 |
| 2010/09/28 | 9 | 9 | 8 | 9 | ±0 | ±0% | 17,000 |
| 2010/09/27 | 8 | 9 | 8 | 9 | +1 | +12.5% | 52,000 |
| 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 |
3601～
3650
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
