2654 アスモ

2654
2024/09/18
時価
61億円
PER 予
13.67倍
2010年以降
赤字-38.64倍
(2010-2024年)
PBR
0.83倍
2010年以降
赤字-20.07倍
(2010-2024年)
配当 予
2.46%
ROE 予
6.08%
ROA 予
4.12%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
405
始値
409
高値
409
安値
406
終値 +0.25%
406
出来高 -37.18%
4,900

乖離率

株価(5日)
移動平均値
+0.25%
405
株価(25日)
移動平均値
+1.5%
400
出来高(5日)
移動平均値
-39.05%
8,040

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/18409409406406+0.25%4,90061億4894万+1.5%13.670.83
09/174094094054050%7,80061億3379万+1.5%13.630.83
09/134084094054050%5,80061億3379万+1.76%13.630.83
09/12408408404405-0.25%7,20061億3379万+2.02%13.630.83
09/11409409405406-0.25%14,50061億4894万+2.53%13.670.83
09/104084104064070%10,70061億6408万+3.3%13.70.83
09/09405408405407+0.49%9,50061億6408万+4.09%13.70.83
09/06407409405405-0.25%8,60061億3379万+3.85%13.630.83
09/05410410406406+0.25%9,40061億4894万+4.1%13.670.83
09/04408410405405-1.22%14,80061億3379万+3.85%13.630.83
09/03409410407410+0.24%15,40062億952万+5.13%13.80.84
09/02408409406409+0.49%16,50061億9437万+4.87%13.770.84
08/30406407405407+0.25%20,90061億6408万+4.36%13.70.83
08/29403406401406+1%9,70061億4894万+4.1%13.670.83
08/28402403400402+0.5%8,30060億8836万+3.08%13.530.82
08/27401402400400+0.25%10,60060億5807万+2.56%13.460.82
08/26396400395399+1.01%17,50060億4292万+2.31%13.430.82
08/23395398394395+0.25%9,10059億8234万+1.02%13.30.81
08/22393396391394+0.51%10,40059億6719万+0.77%13.260.81
08/21391395390392+0.77%9,70059億3690万+0.26%13.20.8
08/20388391386389+0.26%12,90058億9147万-0.77%13.090.8
08/193883933873880%13,80058億7632万-1.27%13.060.79
08/16383388383388+1.57%10,10058億7632万-1.27%13.060.79
08/15385389382382-1.04%29,60057億8545万-3.05%12.860.78
08/14388398386386-0.52%20,30058億4603万-2.28%12.990.79
08/13384388380388+3.74%18,30058億7632万-2.02%13.060.79
08/09380384374374-1.58%19,00056億6429万-5.79%12.590.77
08/08381385374380+1.88%9,40057億5516万-4.52%12.790.78
08/07360375360373+4.48%13,80056億4915万-6.75%12.560.76
08/06342372342357+9.51%35,10054億682万-11.41%12.020.73
08/05384384326326-16.41%82,30049億3732万-19.7%10.970.67
08/02403403388390-3.94%107,20059億661万-5.11%13.130.8
08/01407407405406-0.25%15,20061億4894万-1.93%13.670.83
07/31405407405407+0.49%6,10061億6408万-1.93%13.70.83
07/30407407405405-0.25%9,80061億3379万-2.64%13.630.83
07/294064074064060%10,30061億4894万-2.64%13.670.83
07/264074074064060%8,10061億4894万-2.87%13.670.83
07/254054074044060%32,40061億4894万-3.1%13.670.83
07/24407407406406-0.25%4,40061億4894万-3.33%13.670.83
07/23406407406407+0.25%10,90061億6408万-3.55%13.70.83
07/224064074064060%8,90061億4894万-4.25%13.670.83
07/194064074064060%12,20061億4894万-4.69%13.670.83
07/184064074064060%15,90061億4894万-5.14%13.670.83
07/17406407405406+0.25%12,10061億4894万-5.58%13.670.83
07/164064074044050%31,80061億3379万-6.03%13.630.83
07/12406407405405-0.25%18,50061億3379万-6.25%13.630.83
07/11406406404406+0.5%31,80061億4894万-6.24%13.670.83
07/104054064044040%20,70061億1865万-6.91%13.60.83
07/094044074044040%46,00061億1865万-7.13%13.60.83
07/08407408404404-4.49%290,20061億1865万-7.55%13.60.83
07/05432432414423+3.68%119,20064億640万-3.42%14.240.87
07/04420423408408-4.67%155,80061億7923万-7.06%13.730.84
07/03429433428428-1.38%26,50064億8213万-2.73%14.410.88
07/02438438424434-3.98%64,80065億7300万-1.59%14.610.89
07/01455455450452+0.22%8,60068億4561万+2.49%15.210.93
06/28443453442451+1.12%11,20068億3047万+2.27%15.180.92
06/27444452444446+0.68%10,70067億5474万+1.36%15.010.91
06/26438444438443+1.14%10,40067億931万+0.68%14.910.91
06/25428438428438+3.3%13,50066億3358万-0.45%14.740.9
06/244234294184240%61,40064億2155万-3.64%14.270.87
06/21436440424424-1.4%56,00064億2155万-3.64%14.270.87
06/20441443430430-2.27%46,90065億1242万-2.49%14.470.88
06/19453453440440-2.22%49,10066億6387万-0.23%14.810.9
06/18456458450450-0.66%13,50068億1532万+2.27%15.150.92
06/17458458450453+0.67%16,90068億6076万+2.72%15.250.93
06/14459459448450-0.88%61,20068億1532万+2.04%15.150.92
06/13463465454454-0.87%44,70068億7590万+2.95%15.280.93
06/12451460450458+2.92%136,20069億3649万+3.85%15.420.94
06/11450454433445+4.22%152,10067億3960万+1.14%14.980.91
06/10422428416427+0.47%8,70064億6698万-2.95%14.370.87
06/07430431425425-1.85%9,30064億3669万-3.41%14.310.87
06/06435437432433-0.92%3,70065億5786万-1.81%14.580.89
06/05436438436437-0.46%1,10066億1844万-0.68%14.710.89
06/04436439435439+0.23%9,50066億4873万0%14.780.9
06/03439439437438-0.45%3,20066億3358万+0.23%14.740.9
05/31438441436440+0.23%5,90066億6387万+1.15%14.810.9
05/30438444436439-1.13%7,80066億4873万+1.39%14.780.9
05/29445445438444-0.22%5,70067億2445万+3.02%14.950.91
05/28443445436445+1.14%6,00067億3960万+3.73%14.980.91
05/27438444436440+0.69%5,50066億6387万+3.04%14.810.9
05/24441441435437-0.68%10,90066億1844万+2.82%14.710.89
05/234384464374400%8,30066億6387万+4.02%14.810.9
05/22439441435440+0.46%4,10066億6387万+4.51%14.810.9
05/21440440433438-0.45%5,10066億3358万+4.53%14.740.9
05/20427446427440+1.85%10,10066億6387万+5.52%14.810.9
05/17430433427432+0.47%3,80065億4271万+4.1%14.540.88
05/16434436427430-1.6%11,50065億1242万+4.12%14.470.88
05/15422449422437-6.62%33,80066億1844万+6.07%14.710.89
05/14457469455468+3.31%30,40070億8794万+14.43%15.750.96
05/13449454446453+0.67%21,80068億6076万+11.58%15.250.93
05/10442450439450+0.67%18,50068億1532万+11.66%15.150.92
05/09443447432447+1.59%22,80067億6989万+11.47%15.050.92
05/084424454354400%19,00066億6387万+10.55%14.810.9
05/07432440432440+1.85%17,10066億6387万+11.11%14.810.9
05/02439439430432-1.37%10,50065億4271万+9.92%14.540.88
05/01425439424438+4.04%23,10066億3358万+12.02%14.740.9
04/30430430420421+1.69%37,90063億7611万+8.51%14.170.86
04/26410430405414+7.25%231,90062億7010万+7.25%13.940.85
04/25387389381386-0.52%3,40058億4603万+0.26%12.990.79
04/24391394380388-0.77%11,30058億7632万+1.04%13.060.79

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,940
294
9/21
650
65
5/23

65
5/22
733,600
7,336,000
9/10
--+109.42%
9/13
-43.17%
10/17
2009年
3月期
910
91
4/10
100
10
3/4
1,181,600
11,816,000
3/4
--+78.15%
4/7
-64.79%
3/4
2010年
3月期
300
30
4/8

30
4/7
70
7
3/29

7
3/25

他3件
711,300
7,113,000
9/15
--+51.87%
4/12
-27.65%
1/14
2011年
3月期
490
49
2/22
60
6
11/24

6
11/22

他9件
2,019,500
20,195,000
2/22
74億2109万9億870万+177.03%
2/22
-29.82%
5/19
2012年
3月期
590
59
3/16

59
2/29
240
24
9/15
1,094,700
10,947,000
5/20
89億3560万36億3482万+47.98%
5/17
-16.28%
6/7
2013年
3月期
660
66
3/15

66
3/14

他3件
350
35
10/5

35
10/4

他12件
226,400
2,264,000
4/20
99億9576万53億78万+21.66%
3/4
-24.56%
5/24
2014年
3月期
2,000
200
1/28
480
48
4/2
985,800
9,858,000
8/7
302億9035万72億6964万+56.32%
8/14
-17.36%
6/7
2015年
3月期
1,320
132
4/1
740
74
2/16
309,700
3,097,000
3/3
199億9163万112億742万+19.89%
7/15
-29.14%
5/19
2016年
3月期
1,220
122
7/21
600
60
8/25
1,870,700
18,707,000
7/21
184億7711万90億8710万+33.3%
7/21
-26.27%
8/25
2017年
3月期
820
82
4/13
620
62
7/8

62
6/27

他2件
204,500
2,045,000
8/3
124億1904万93億9000万+9.69%
8/3
-10.51%
6/24
2018年
3月期
960
96
7/27
616
3/26
2,788,900
27,889,000
7/27
145億3936万93億2942万+14.01%
7/27
-9.4%
2/15
2019年
3月期
660
4/26
272
12/25
64,300
12/25
99億9581万41億1948万+12.64%
1/28
-22.96%
12/25
2020年
3月期
733
2/6
328
5/14
147,900
6/12
111億141万49億6761万+27.35%
7/11
-35.89%
3/13
2021年
3月期
599
3/22
385
4/6
89,500
3/9
90億7195万58億3089万+21.34%
3/19
-9.09%
2/8
2022年
3月期
593
4/1
447
3/17

3/16
45,500
5/10
89億8108万67億6989万+6.39%
11/4
-9.65%
3/15
2023年
3月期
496
9/13
355
2/27
126,400
9/13
75億1200万53億7653万+11.4%
9/13
-6.42%
6/13
2024年
3月期
400
5/30
314
8/18
58,000
8/18
60億5807万47億5558万+12.03%
5/1
-10.04%
8/18
最新406
2024/9/18
4,90061億4894万+1.5%
400

年間値上がり率

2001/12/27 vs 2000/12/28
8%(1.08倍)
2002/12/27 vs 2001/12/27
-40%(0.6倍)
2003/12/29 vs 2002/12/27
92%(1.92倍)
2004/12/30 vs 2003/12/29
9%(1.09倍)
2005/12/30 vs 2004/12/30
-3%(0.97倍)
2006/12/29 vs 2005/12/30
-51%(0.49倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
-64%(0.36倍)
2010/12/30 vs 2009/12/30
-31%(0.69倍)
2011/12/30 vs 2010/12/30
256%(3.56倍)
2012/12/28 vs 2011/12/30
38%(1.38倍)
2013/12/30 vs 2012/12/28
180%(2.8倍)
2014/12/30 vs 2013/12/30
-28%(0.72倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
-5%(0.95倍)
2018/12/28 vs 2017/12/29
-53%(0.47倍)
2019/12/30 vs 2018/12/28
91%(1.91倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
26%(1.26倍)
2022/12/30 vs 2021/12/30
-31%(0.69倍)
2023/12/29 vs 2022/12/30
-10%(0.9倍)
2024/09/18 vs 2023/12/29
18%(1.18倍)
過去安値
60円(2010/11/24)
577%(6.77倍)
406円(9/18)