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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 3,730 | 3,730 | 3,730 | 3,730 | - | - | 100 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/03 | 3,730 | 3,730 | 3,730 | 3,730 | -70 | -1.8% | 200 |
| 2021/06/02 | 3,800 | 3,800 | 3,800 | 3,800 | - | - | 100 |
| 2021/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 3,865 | 3,865 | 3,795 | 3,795 | -85 | -2.2% | 800 |
| 2021/05/24 | 3,810 | 3,880 | 3,810 | 3,880 | +60 | +1.6% | 300 |
| 2021/05/21 | 3,820 | 3,820 | 3,820 | 3,820 | +70 | +1.9% | 100 |
| 2021/05/20 | 3,730 | 3,750 | 3,725 | 3,750 | - | - | 500 |
| 2021/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/14 | 3,670 | 3,670 | 3,670 | 3,670 | - | - | 100 |
| 2021/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/12 | 3,680 | 3,680 | 3,670 | 3,670 | -10 | -0.3% | 700 |
| 2021/05/11 | 3,680 | 3,680 | 3,680 | 3,680 | -40 | -1.1% | 100 |
| 2021/05/10 | 3,720 | 3,720 | 3,720 | 3,720 | -140 | -3.6% | 100 |
| 2021/05/07 | 3,860 | 3,860 | 3,860 | 3,860 | - | - | 100 |
| 2021/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/28 | 3,860 | 3,860 | 3,860 | 3,860 | +140 | +3.8% | 100 |
| 2021/04/27 | 3,720 | 3,720 | 3,720 | 3,720 | -70 | -1.8% | 100 |
| 2021/04/26 | 3,790 | 3,790 | 3,790 | 3,790 | ±0 | ±0% | 100 |
| 2021/04/23 | 3,885 | 3,885 | 3,790 | 3,790 | - | - | 600 |
| 2021/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/21 | 3,820 | 3,820 | 3,820 | 3,820 | - | - | 1,000 |
| 2021/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/09 | 3,780 | 3,780 | 3,770 | 3,770 | -10 | -0.3% | 300 |
| 2021/04/08 | 3,780 | 3,780 | 3,780 | 3,780 | - | - | 100 |
| 2021/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/06 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 100 |
| 2021/04/05 | 3,850 | 3,850 | 3,800 | 3,800 | -120 | -3.1% | 400 |
| 2021/04/02 | 3,990 | 3,990 | 3,920 | 3,920 | - | - | 200 |
| 2021/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
951～
1000
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
