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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 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 |
| 2020/05/29 | 3,465 | 3,465 | 3,465 | 3,465 | - | - | 500 |
| 2020/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/26 | 3,300 | 3,300 | 3,300 | 3,300 | -110 | -3.2% | 600 |
| 2020/05/25 | 3,410 | 3,410 | 3,410 | 3,410 | +210 | +6.6% | 700 |
| 2020/05/22 | 3,200 | 3,200 | 3,200 | 3,200 | - | - | 100 |
| 2020/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/20 | 3,050 | 3,050 | 3,050 | 3,050 | +15 | +0.5% | 300 |
| 2020/05/19 | 3,035 | 3,035 | 3,035 | 3,035 | +38 | +1.3% | 1,000 |
| 2020/05/18 | 2,997 | 2,997 | 2,997 | 2,997 | -3 | -0.1% | 200 |
| 2020/05/15 | 3,395 | 3,395 | 2,951 | 3,000 | - | - | 2,200 |
| 2020/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/13 | 3,405 | 3,405 | 3,400 | 3,400 | -20 | -0.6% | 200 |
| 2020/05/12 | 3,420 | 3,420 | 3,420 | 3,420 | -115 | -3.3% | 100 |
| 2020/05/11 | 3,535 | 3,535 | 3,535 | 3,535 | +140 | +4.1% | 100 |
| 2020/05/08 | 3,380 | 3,400 | 3,380 | 3,395 | -40 | -1.2% | 700 |
1251～
1300
件表示中 / 3770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 | 615,000円 | -2.9% | -15.0% | 1.95% | 7.60倍 | 0.41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 |
| 東汽船 | 100,300円 | +5.8% | - | 4.99% | 2.04倍 | 0.42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 |
| 東海運 | 33,300円 | +7.4% | +21.1% | 2.10% | 16.60倍 | 0.54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 |
| 大東港 | 78,000円 | +4.4% | +22.4% | 3.08% | 10.06倍 | 0.72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 | 89,200円 | +0.2% | -18.0% | 2.69% | 15.09倍 | 0.43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
