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 |
|---|---|---|---|---|---|---|---|
| 2020/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/18 | 3,105 | 3,105 | 3,105 | 3,105 | - | - | 200 |
| 2020/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/16 | 3,085 | 3,225 | 3,085 | 3,225 | +140 | +4.5% | 200 |
| 2020/03/13 | 3,430 | 3,430 | 3,080 | 3,085 | - | - | 1,700 |
| 2020/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/11 | 3,780 | 3,780 | 3,780 | 3,780 | - | - | 100 |
| 2020/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/03 | 4,080 | 4,080 | 4,080 | 4,080 | +140 | +3.6% | 100 |
| 2020/03/02 | 3,870 | 3,940 | 3,870 | 3,940 | ±0 | ±0% | 200 |
| 2020/02/28 | 3,940 | 3,940 | 3,940 | 3,940 | - | - | 100 |
| 2020/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/25 | 4,360 | 4,360 | 4,360 | 4,360 | +70 | +1.6% | 500 |
| 2020/02/21 | 4,285 | 4,290 | 4,280 | 4,290 | +50 | +1.2% | 400 |
| 2020/02/20 | 4,240 | 4,240 | 4,240 | 4,240 | - | - | 100 |
| 2020/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/18 | 4,090 | 4,090 | 4,060 | 4,085 | +15 | +0.4% | 300 |
| 2020/02/17 | 4,070 | 4,070 | 4,070 | 4,070 | -130 | -3.1% | 300 |
| 2020/02/14 | 4,200 | 4,200 | 4,200 | 4,200 | - | - | 600 |
| 2020/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/12 | 4,200 | 4,200 | 4,200 | 4,200 | - | - | 600 |
| 2020/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/06 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 600 |
| 2020/02/05 | 4,140 | 4,200 | 4,140 | 4,200 | -80 | -1.9% | 700 |
| 2020/02/04 | 4,280 | 4,280 | 4,280 | 4,280 | +60 | +1.4% | 100 |
| 2020/02/03 | 4,240 | 4,240 | 4,200 | 4,220 | +15 | +0.4% | 300 |
| 2020/01/31 | 4,345 | 4,345 | 4,205 | 4,205 | -35 | -0.8% | 200 |
| 2020/01/30 | 4,240 | 4,240 | 4,240 | 4,240 | - | - | 100 |
| 2020/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/27 | 4,310 | 4,310 | 4,310 | 4,310 | ±0 | ±0% | 300 |
| 2020/01/24 | 4,310 | 4,310 | 4,310 | 4,310 | ±0 | ±0% | 900 |
| 2020/01/23 | 4,280 | 4,310 | 4,280 | 4,310 | +40 | +0.9% | 400 |
| 2020/01/22 | 4,270 | 4,270 | 4,270 | 4,270 | -5 | -0.1% | 100 |
| 2020/01/21 | 4,275 | 4,275 | 4,275 | 4,275 | - | - | 100 |
| 2020/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/17 | 4,115 | 4,155 | 4,115 | 4,155 | +55 | +1.3% | 200 |
| 2020/01/16 | 4,100 | 4,100 | 4,100 | 4,100 | - | - | 100 |
| 2020/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/10 | 4,130 | 4,130 | 4,130 | 4,130 | ±0 | ±0% | 100 |
| 2020/01/09 | 4,130 | 4,130 | 4,130 | 4,130 | -15 | -0.4% | 200 |
| 2020/01/08 | 4,145 | 4,145 | 4,145 | 4,145 | -70 | -1.7% | 100 |
| 2020/01/07 | 4,250 | 4,250 | 4,180 | 4,215 | -35 | -0.8% | 300 |
1301～
1350
件表示中 / 3740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 | 581,000円 | -2.9% | -15.0% | 2.07% | 7.18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 |
| 川西倉庫 | 113,800円 | +6.9% | +1.8% | 2.64% | 11.45倍 | 0.41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 |
| 東海運 | 32,400円 | +7.4% | +21.1% | 2.16% | 16.15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 |
| 大東港 | 75,700円 | +4.4% | +22.4% | 3.17% | 9.75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 | 87,700円 | +2.2% | +4.1% | 2.74% | 12.36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
