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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,900 | 3,900 | 3,805 | 3,805 | -95 | -2.4% | 700 |
| 2022/01/24 | 3,900 | 3,900 | 3,900 | 3,900 | - | - | 100 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 3,865 | 3,885 | 3,865 | 3,885 | -50 | -1.3% | 200 |
| 2022/01/19 | 3,855 | 3,935 | 3,830 | 3,935 | +45 | +1.2% | 600 |
| 2022/01/18 | 3,865 | 3,890 | 3,865 | 3,890 | - | - | 200 |
| 2022/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 3,865 | 3,865 | 3,865 | 3,865 | -35 | -0.9% | 100 |
| 2022/01/06 | 3,930 | 3,930 | 3,900 | 3,900 | -100 | -2.5% | 200 |
| 2022/01/05 | 4,000 | 4,000 | 4,000 | 4,000 | +70 | +1.8% | 100 |
| 2022/01/04 | 3,930 | 3,930 | 3,930 | 3,930 | - | - | 700 |
| 2021/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/24 | 3,995 | 4,000 | 3,960 | 4,000 | - | - | 800 |
| 2021/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 3,955 | 3,955 | 3,955 | 3,955 | - | - | 100 |
| 2021/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/17 | 3,945 | 3,945 | 3,940 | 3,945 | - | - | 500 |
| 2021/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/13 | 3,950 | 3,950 | 3,950 | 3,950 | - | - | 100 |
| 2021/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/07 | 3,955 | 3,955 | 3,955 | 3,955 | -95 | -2.3% | 1,900 |
| 2021/12/06 | 4,020 | 4,050 | 4,020 | 4,050 | +25 | +0.6% | 400 |
| 2021/12/03 | 3,935 | 4,025 | 3,935 | 4,025 | +85 | +2.2% | 500 |
| 2021/12/02 | 3,940 | 3,940 | 3,935 | 3,940 | -5 | -0.1% | 300 |
| 2021/12/01 | 3,900 | 3,950 | 3,880 | 3,945 | +75 | +1.9% | 700 |
| 2021/11/30 | 3,870 | 3,870 | 3,870 | 3,870 | ±0 | ±0% | 100 |
| 2021/11/29 | 3,830 | 3,870 | 3,830 | 3,870 | ±0 | ±0% | 400 |
| 2021/11/26 | 3,870 | 3,870 | 3,870 | 3,870 | ±0 | ±0% | 200 |
| 2021/11/25 | 3,870 | 3,870 | 3,870 | 3,870 | ±0 | ±0% | 700 |
| 2021/11/24 | 3,870 | 3,870 | 3,870 | 3,870 | - | - | 100 |
| 2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/19 | 3,860 | 3,860 | 3,840 | 3,840 | -25 | -0.6% | 200 |
| 2021/11/18 | 3,865 | 3,870 | 3,865 | 3,865 | - | - | 400 |
| 2021/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/15 | 3,835 | 3,870 | 3,800 | 3,870 | +30 | +0.8% | 900 |
| 2021/11/12 | 3,870 | 3,870 | 3,840 | 3,840 | - | - | 200 |
| 2021/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
801～
850
件表示中 / 3692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 | 590,000円 | +0.9% | +9.2% | 2.03% | 7.91倍 | 0.43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 | 32,300円 | +4.6% | +403.3% | 2.17% | 15.85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に強み。トマト栽培も |
| 川西倉庫 | 103,000円 | +4.0% | +3.8% | 2.72% | 9.85倍 | 0.37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 | 79,500円 | -2.2% | -36.3% | 6.29% | 3.50倍 | 0.36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 | 73,200円 | +5.9% | +6.8% | 3.28% | 10.89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 |
市場注目の銘柄
チャート関連のコラム
