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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,610 | 4,610 | 4,610 | 4,610 | ±0 | ±0% | 100 |
| 2018/07/17 | 4,470 | 4,610 | 4,470 | 4,610 | - | - | 300 |
| 2018/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 4,610 | 4,610 | 4,610 | 4,610 | -80 | -1.7% | 1,700 |
| 2018/07/05 | 4,750 | 4,750 | 4,675 | 4,690 | -35 | -0.7% | 1,700 |
| 2018/07/04 | 4,725 | 4,725 | 4,725 | 4,725 | -60 | -1.3% | 100 |
| 2018/07/03 | 4,785 | 4,785 | 4,785 | 4,785 | +70 | +1.5% | 100 |
| 2018/07/02 | 4,750 | 4,750 | 4,715 | 4,715 | -35 | -0.7% | 200 |
| 2018/06/29 | 4,775 | 4,775 | 4,750 | 4,750 | - | - | 200 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/25 | 4,840 | 4,840 | 4,840 | 4,840 | - | - | 400 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/21 | 4,625 | 4,625 | 4,625 | 4,625 | +10 | +0.2% | 100 |
| 2018/06/20 | 4,625 | 4,625 | 4,615 | 4,615 | -10 | -0.2% | 300 |
| 2018/06/19 | 4,745 | 4,745 | 4,620 | 4,625 | - | - | 700 |
| 2018/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 4,840 | 4,840 | 4,840 | 4,840 | - | - | 100 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 4,560 | 4,560 | 4,560 | 4,560 | -40 | -0.9% | 100 |
| 2018/06/05 | 4,560 | 4,600 | 4,560 | 4,600 | -185 | -3.9% | 200 |
| 2018/06/04 | 4,785 | 4,785 | 4,785 | 4,785 | +280 | +6.2% | 100 |
| 2018/06/01 | 4,505 | 4,505 | 4,505 | 4,505 | - | - | 200 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 4,550 | 4,550 | 4,550 | 4,550 | - | - | 100 |
| 2018/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/28 | 4,610 | 4,610 | 4,610 | 4,610 | -70 | -1.5% | 100 |
| 2018/05/25 | 4,680 | 4,680 | 4,680 | 4,680 | - | - | 500 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 4,670 | 4,680 | 4,615 | 4,680 | +80 | +1.7% | 300 |
| 2018/05/22 | 4,600 | 4,600 | 4,600 | 4,600 | - | - | 100 |
| 2018/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/14 | 4,490 | 4,490 | 4,490 | 4,490 | ±0 | ±0% | 900 |
| 2018/05/11 | 4,755 | 4,755 | 4,490 | 4,490 | -275 | -5.8% | 1,200 |
| 2018/05/10 | 4,765 | 4,765 | 4,765 | 4,765 | ±0 | ±0% | 100 |
| 2018/05/09 | 4,765 | 4,765 | 4,765 | 4,765 | - | - | 100 |
1551～
1600
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 | 574,000円 | +0.9% | +9.2% | 2.09% | 7.70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 | 32,000円 | +4.6% | +403.3% | 2.19% | 15.71倍 | 0.53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 | 105,300円 | +4.0% | +3.8% | 2.66% | 10.06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 | 75,500円 | -2.2% | -36.3% | 6.62% | 3.32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 | 70,100円 | +5.9% | +6.8% | 3.42% | 10.43倍 | 0.66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
