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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 4,610 | 4,610 | 4,550 | 4,550 | - | - | 300 |
| 2017/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/09 | 4,610 | 4,610 | 4,610 | 4,610 | -70 | -1.5% | 200 |
| 2017/11/08 | 4,680 | 4,680 | 4,680 | 4,680 | ±0 | ±0% | 100 |
| 2017/11/07 | 4,680 | 4,680 | 4,680 | 4,680 | ±0 | ±0% | 900 |
| 2017/11/06 | 4,680 | 4,680 | 4,680 | 4,680 | -50 | -1.1% | 100 |
| 2017/11/02 | 4,800 | 4,800 | 4,730 | 4,730 | -70 | -1.5% | 300 |
| 2017/11/01 | 4,800 | 4,800 | 4,800 | 4,800 | -25 | -0.5% | 200 |
| 2017/10/31 | 4,825 | 4,825 | 4,825 | 4,825 | ±0 | ±0% | 200 |
| 2017/10/30 | 4,820 | 4,825 | 4,820 | 4,825 | +5 | +0.1% | 800 |
| 2017/10/27 | 4,580 | 4,820 | 4,580 | 4,820 | +170 | +3.7% | 2,400 |
| 2017/10/26 | 4,650 | 4,650 | 4,650 | 4,650 | ±0 | ±0% | 100 |
| 2017/10/25 | 4,625 | 4,650 | 4,625 | 4,650 | +50 | +1.1% | 1,000 |
| 2017/10/24 | 4,600 | 4,600 | 4,600 | 4,600 | +35 | +0.8% | 200 |
| 2017/10/23 | 4,585 | 4,585 | 4,565 | 4,565 | -20 | -0.4% | 300 |
| 2017/10/20 | 4,580 | 4,585 | 4,580 | 4,585 | +5 | +0.1% | 500 |
| 2017/10/19 | 4,570 | 4,580 | 4,565 | 4,580 | ±0 | ±0% | 600 |
| 2017/10/18 | 4,580 | 4,580 | 4,580 | 4,580 | - | - | 100 |
| 2017/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/13 | 4,550 | 4,620 | 4,550 | 4,620 | +45 | +1% | 500 |
| 2017/10/12 | 4,575 | 4,575 | 4,575 | 4,575 | ±0 | ±0% | 100 |
| 2017/10/11 | 4,575 | 4,575 | 4,575 | 4,575 | - | - | 200 |
| 2017/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 4,565 | 4,645 | 4,565 | 4,645 | -5 | -0.1% | 200 |
| 2017/10/03 | 4,650 | 4,650 | 4,650 | 4,650 | +100 | +2.2% | 100 |
| 2017/10/02 | 4,550 | 4,550 | 4,550 | 4,550 | - | - | 100 |
| 2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/27 | 4,520 | 4,520 | 4,520 | 4,520 | +4,061 | +884.7% | 100 |
| 2017/09/26 | 459 | 459 | 459 | 459 | ±0 | ±0% | 1,000 |
| 2017/09/25 | 459 | 459 | 459 | 459 | ±0 | ±0% | 7,000 |
| 2017/09/22 | 457 | 459 | 457 | 459 | - | - | 3,000 |
| 2017/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/20 | 459 | 459 | 459 | 459 | +1 | +0.2% | 3,000 |
| 2017/09/19 | 458 | 458 | 458 | 458 | - | - | 2,000 |
| 2017/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/12 | 457 | 459 | 457 | 459 | - | - | 2,000 |
| 2017/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/08 | 454 | 454 | 449 | 449 | - | - | 6,000 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/05 | 455 | 455 | 455 | 455 | -5 | -1.1% | 1,000 |
| 2017/09/04 | 460 | 460 | 460 | 460 | +3 | +0.7% | 1,000 |
1901～
1950
件表示中 / 3772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 | 626,000円 | -2.9% | -15.0% | 1.92% | 7.73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 |
| 東汽船 | 99,800円 | +5.8% | - | 5.01% | 2.03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 | 77,100円 | +4.4% | +22.4% | 3.11% | 9.95倍 | 0.71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 | - | +0.2% | -18.0% | - | - | - |
|
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
