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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/29 | 3,900 | 3,900 | 3,900 | 3,900 | - | - | 100 |
| 2021/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/25 | 4,300 | 4,300 | 3,860 | 3,860 | - | - | 1,100 |
| 2021/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/23 | 3,950 | 3,950 | 3,950 | 3,950 | -30 | -0.8% | 100 |
| 2021/03/22 | 3,980 | 3,980 | 3,980 | 3,980 | - | - | 100 |
| 2021/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/18 | 3,840 | 3,840 | 3,800 | 3,800 | +30 | +0.8% | 200 |
| 2021/03/17 | 3,770 | 3,770 | 3,770 | 3,770 | +40 | +1.1% | 100 |
| 2021/03/16 | 3,730 | 3,730 | 3,730 | 3,730 | - | - | 100 |
| 2021/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/12 | 3,800 | 3,800 | 3,800 | 3,800 | - | - | 100 |
| 2021/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/08 | 3,845 | 3,845 | 3,845 | 3,845 | +140 | +3.8% | 200 |
| 2021/03/05 | 3,705 | 3,705 | 3,705 | 3,705 | - | - | 300 |
| 2021/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/03 | 3,775 | 3,775 | 3,775 | 3,775 | -125 | -3.2% | 100 |
| 2021/03/02 | 3,900 | 3,900 | 3,900 | 3,900 | - | - | 200 |
| 2021/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/25 | 3,890 | 3,890 | 3,760 | 3,760 | -100 | -2.6% | 700 |
| 2021/02/24 | 3,855 | 3,860 | 3,855 | 3,860 | -20 | -0.5% | 200 |
| 2021/02/22 | 3,880 | 3,880 | 3,880 | 3,880 | +15 | +0.4% | 300 |
1001～
1050
件表示中 / 3715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 | - | -2.9% | -15.0% | - | - | - |
|
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 |
| 川西倉庫 | 113,800円 | +6.9% | +1.8% | 2.64% | 11.45倍 | 0.41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 |
| 東海運 | 31,500円 | +7.4% | +21.1% | 2.22% | 15.70倍 | 0.51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 | 71,800円 | +4.4% | +22.4% | 3.34% | 9.25倍 | 0.66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 | 86,600円 | +2.2% | +4.1% | 2.77% | 12.21倍 | 0.42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
該当銘柄がありません
チャート関連のコラム
