アサガミの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/20 | 3,655 | 3,655 | 3,655 | 3,655 | -30 | -0.8% | 100 |
| 2021/08/19 | 3,685 | 3,685 | 3,685 | 3,685 | - | - | 100 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/11 | 3,790 | 3,790 | 3,655 | 3,675 | - | - | 1,500 |
| 2021/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/06 | 3,850 | 3,850 | 3,850 | 3,850 | - | - | 200 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 3,875 | 3,875 | 3,875 | 3,875 | -55 | -1.4% | 200 |
| 2021/08/03 | 3,930 | 3,930 | 3,930 | 3,930 | +70 | +1.8% | 100 |
| 2021/08/02 | 3,850 | 3,860 | 3,850 | 3,860 | - | - | 400 |
| 2021/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/21 | 3,990 | 3,990 | 3,990 | 3,990 | ±0 | ±0% | 1,100 |
| 2021/07/20 | 3,990 | 3,990 | 3,990 | 3,990 | ±0 | ±0% | 300 |
| 2021/07/19 | 3,990 | 3,990 | 3,990 | 3,990 | - | - | 200 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 4,025 | 4,025 | 3,900 | 3,940 | - | - | 1,200 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 4,095 | 4,095 | 4,095 | 4,095 | +55 | +1.4% | 1,500 |
| 2021/07/06 | 4,000 | 4,040 | 4,000 | 4,040 | +40 | +1% | 200 |
| 2021/07/05 | 4,030 | 4,030 | 4,000 | 4,000 | -50 | -1.2% | 400 |
| 2021/07/02 | 3,995 | 4,050 | 3,995 | 4,050 | +55 | +1.4% | 700 |
| 2021/07/01 | 3,970 | 3,995 | 3,970 | 3,995 | - | - | 200 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 100 |
| 2021/06/28 | 3,900 | 3,900 | 3,830 | 3,830 | -70 | -1.8% | 200 |
| 2021/06/25 | 3,900 | 3,900 | 3,900 | 3,900 | - | - | 500 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 3,760 | 3,760 | 3,760 | 3,760 | - | - | 100 |
| 2021/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/18 | 3,805 | 3,805 | 3,800 | 3,800 | +65 | +1.7% | 200 |
| 2021/06/17 | 3,735 | 3,735 | 3,735 | 3,735 | - | - | 100 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 3,730 | 3,730 | 3,730 | 3,730 | - | - | 100 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
951～
1000
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「アサガミ」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 |
|---|---|---|---|---|---|---|---|---|
| アサガミ | 580,000円 | -2.9% | -15.0% | 2.07% | 7.17倍 | 0.39倍 |
|
総合物流と印刷の２本柱。婚礼案内状・年賀状印刷大手。読売、東京新聞の印刷も。利益年末集中 |
| 東海運 | 32,200円 | +7.4% | +21.1% | 2.17% | 16.05倍 | 0.52倍 |
|
太平洋セメント系。アジア船ターミナル業務が主柱。ロシアへの国際輸送に強み。トマト栽培も |
| 東汽船 | 91,000円 | +5.8% | - | 5.49% | 1.85倍 | 0.38倍 |
|
曳船で国内２位、東京湾全域に展開し外国船に強い。フェリーや観光船運航も。香港に曳船合弁 |
| 大東港 | 75,000円 | +4.4% | +22.4% | 3.20% | 9.66倍 | 0.69倍 |
|
畜産物や冷凍食品を軸に輸入貨物の取扱比率８割。国内の鋼材運送、荷役も。外注比率が高い |
| 丸八倉 | 82,800円 | +2.2% | +4.1% | 2.90% | 11.67倍 | 0.40倍 |
|
首都圏中心に仙台にも倉庫持つ。文書保管を拡大。東京、仙台等で不動産事業強化し第２の柱に |
市場注目の銘柄
チャート関連のコラム
