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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 700 |
| 2020/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/05 | 3,500 | 3,500 | 3,500 | 3,500 | -65 | -1.8% | 100 |
| 2020/08/04 | 3,565 | 3,565 | 3,565 | 3,565 | +15 | +0.4% | 100 |
| 2020/08/03 | 3,550 | 3,550 | 3,550 | 3,550 | - | - | 100 |
| 2020/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/22 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 1,000 |
| 2020/07/21 | 3,555 | 3,650 | 3,555 | 3,650 | +30 | +0.8% | 400 |
| 2020/07/20 | 3,620 | 3,620 | 3,620 | 3,620 | +140 | +4% | 100 |
| 2020/07/17 | 3,480 | 3,480 | 3,480 | 3,480 | ±0 | ±0% | 100 |
| 2020/07/16 | 3,480 | 3,480 | 3,480 | 3,480 | -50 | -1.4% | 100 |
| 2020/07/15 | 3,530 | 3,530 | 3,530 | 3,530 | - | - | 100 |
| 2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/07 | 3,765 | 3,765 | 3,675 | 3,675 | +260 | +7.6% | 2,200 |
| 2020/07/06 | 3,415 | 3,415 | 3,415 | 3,415 | +10 | +0.3% | 100 |
| 2020/07/03 | 3,405 | 3,405 | 3,405 | 3,405 | -40 | -1.2% | 200 |
| 2020/07/02 | 3,440 | 3,445 | 3,440 | 3,445 | +65 | +1.9% | 900 |
| 2020/07/01 | 3,380 | 3,380 | 3,380 | 3,380 | +10 | +0.3% | 100 |
| 2020/06/30 | 3,370 | 3,370 | 3,370 | 3,370 | - | - | 400 |
| 2020/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/26 | 3,370 | 3,420 | 3,370 | 3,370 | ±0 | ±0% | 500 |
| 2020/06/25 | 3,370 | 3,370 | 3,370 | 3,370 | -50 | -1.5% | 700 |
| 2020/06/24 | 3,420 | 3,420 | 3,420 | 3,420 | +30 | +0.9% | 100 |
| 2020/06/23 | 3,420 | 3,420 | 3,390 | 3,390 | +20 | +0.6% | 300 |
| 2020/06/22 | 3,370 | 3,370 | 3,370 | 3,370 | - | - | 200 |
| 2020/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/16 | 3,370 | 3,370 | 3,370 | 3,370 | - | - | 100 |
| 2020/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/09 | 3,400 | 3,410 | 3,400 | 3,410 | - | - | 300 |
| 2020/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/05 | 3,330 | 3,330 | 3,330 | 3,330 | -30 | -0.9% | 300 |
| 2020/06/04 | 3,360 | 3,360 | 3,360 | 3,360 | +10 | +0.3% | 300 |
| 2020/06/03 | 3,350 | 3,350 | 3,350 | 3,350 | +5 | +0.1% | 100 |
| 2020/06/02 | 3,345 | 3,345 | 3,345 | 3,345 | -70 | -2% | 200 |
| 2020/06/01 | 3,415 | 3,415 | 3,415 | 3,415 | -50 | -1.4% | 100 |
1051～
1100
件表示中 / 3586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 | 577,000円 | +0.9% | +9.2% | 2.08% | 7.74倍 | 0.42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 | 31,600円 | +4.6% | +403.3% | 2.22% | 15.51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が強み。トマト栽培も |
| 川西倉庫 | 106,000円 | +4.0% | +3.8% | 2.64% | 10.13倍 | 0.39倍 |
|
業界中堅。普通、定温、冷蔵倉庫兼営。自社ネットワーク、ＩＴ強化で総合物流志向。アジア開拓 |
| 東汽船 | 75,200円 | -2.2% | -36.3% | 6.65% | 3.31倍 | 0.34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 | 69,500円 | +5.9% | +6.8% | 3.45% | 10.34倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
