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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,870 | 3,870 | 3,870 | 3,870 | ±0 | ±0% | 100 |
| 2021/11/09 | 3,910 | 3,910 | 3,870 | 3,870 | -25 | -0.6% | 600 |
| 2021/11/08 | 3,895 | 3,895 | 3,895 | 3,895 | -5 | -0.1% | 200 |
| 2021/11/05 | 3,900 | 3,900 | 3,900 | 3,900 | -50 | -1.3% | 200 |
| 2021/11/04 | 3,950 | 3,950 | 3,950 | 3,950 | -120 | -2.9% | 100 |
| 2021/11/02 | 4,070 | 4,070 | 4,070 | 4,070 | +70 | +1.8% | 100 |
| 2021/11/01 | 3,930 | 4,000 | 3,930 | 4,000 | -5 | -0.1% | 300 |
| 2021/10/29 | 4,005 | 4,005 | 4,005 | 4,005 | - | - | 100 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/25 | 4,005 | 4,075 | 4,000 | 4,005 | - | - | 1,100 |
| 2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/21 | 4,005 | 4,005 | 4,005 | 4,005 | -5 | -0.1% | 100 |
| 2021/10/20 | 4,010 | 4,020 | 4,010 | 4,010 | +10 | +0.3% | 1,200 |
| 2021/10/19 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 300 |
| 2021/10/18 | 4,000 | 4,000 | 4,000 | 4,000 | - | - | 100 |
| 2021/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/14 | 3,955 | 4,000 | 3,955 | 4,000 | - | - | 200 |
| 2021/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/08 | 3,955 | 4,000 | 3,865 | 4,000 | - | - | 500 |
| 2021/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/06 | 3,900 | 3,900 | 3,900 | 3,900 | -55 | -1.4% | 100 |
| 2021/10/05 | 3,975 | 3,975 | 3,955 | 3,955 | -20 | -0.5% | 1,100 |
| 2021/10/04 | 4,045 | 4,045 | 3,975 | 3,975 | ±0 | ±0% | 300 |
| 2021/10/01 | 3,975 | 3,975 | 3,975 | 3,975 | -5 | -0.1% | 100 |
| 2021/09/30 | 3,980 | 3,980 | 3,980 | 3,980 | +100 | +2.6% | 100 |
| 2021/09/29 | 3,790 | 3,880 | 3,775 | 3,880 | -35 | -0.9% | 400 |
| 2021/09/28 | 3,915 | 3,915 | 3,915 | 3,915 | ±0 | ±0% | 100 |
| 2021/09/27 | 3,860 | 3,915 | 3,860 | 3,915 | +55 | +1.4% | 200 |
| 2021/09/24 | 3,860 | 3,860 | 3,860 | 3,860 | ±0 | ±0% | 800 |
| 2021/09/22 | 3,930 | 3,930 | 3,860 | 3,860 | -10 | -0.3% | 200 |
| 2021/09/21 | 3,870 | 3,870 | 3,870 | 3,870 | -55 | -1.4% | 100 |
| 2021/09/17 | 3,930 | 3,930 | 3,925 | 3,925 | -10 | -0.3% | 500 |
| 2021/09/16 | 3,935 | 3,935 | 3,935 | 3,935 | +70 | +1.8% | 100 |
| 2021/09/15 | 3,865 | 3,865 | 3,865 | 3,865 | -70 | -1.8% | 200 |
| 2021/09/14 | 3,935 | 3,935 | 3,935 | 3,935 | -55 | -1.4% | 200 |
| 2021/09/13 | 3,990 | 3,990 | 3,990 | 3,990 | - | - | 100 |
| 2021/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/08 | 3,850 | 3,850 | 3,850 | 3,850 | +50 | +1.3% | 300 |
| 2021/09/07 | 3,825 | 3,825 | 3,800 | 3,800 | - | - | 300 |
| 2021/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/03 | 3,825 | 3,830 | 3,790 | 3,790 | +35 | +0.9% | 400 |
| 2021/09/02 | 3,870 | 3,870 | 3,755 | 3,755 | -45 | -1.2% | 400 |
| 2021/09/01 | 3,700 | 3,800 | 3,700 | 3,800 | - | - | 400 |
| 2021/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
851～
900
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
