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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 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 |
| 2021/08/27 | 3,685 | 3,685 | 3,685 | 3,685 | -15 | -0.4% | 100 |
| 2021/08/26 | 3,700 | 3,700 | 3,700 | 3,700 | -50 | -1.3% | 100 |
| 2021/08/25 | 3,750 | 3,750 | 3,750 | 3,750 | -5 | -0.1% | 600 |
| 2021/08/24 | 3,755 | 3,755 | 3,755 | 3,755 | - | - | 100 |
| 2021/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/20 | 3,655 | 3,655 | 3,655 | 3,655 | -30 | -0.8% | 100 |
| 2021/08/19 | 3,685 | 3,685 | 3,685 | 3,685 | - | - | 100 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/11 | 3,790 | 3,790 | 3,655 | 3,675 | - | - | 1,500 |
| 2021/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/06 | 3,850 | 3,850 | 3,850 | 3,850 | - | - | 200 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 3,875 | 3,875 | 3,875 | 3,875 | -55 | -1.4% | 200 |
| 2021/08/03 | 3,930 | 3,930 | 3,930 | 3,930 | +70 | +1.8% | 100 |
| 2021/08/02 | 3,850 | 3,860 | 3,850 | 3,860 | - | - | 400 |
| 2021/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
951～
1000
件表示中 / 3769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 | 615,000円 | -2.9% | -15.0% | 1.95% | 7.60倍 | 0.41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 | 100,300円 | +5.8% | - | 4.99% | 2.04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 | 78,000円 | +4.4% | +22.4% | 3.08% | 10.06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 | 89,200円 | +0.2% | -18.0% | 2.69% | 15.09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
