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 |
---|---|---|---|---|---|---|---|
2020/05/07 | 3,435 | 3,435 | 3,435 | 3,435 | - | - | 200 |
2020/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/28 | 3,265 | 3,295 | 3,265 | 3,295 | -40 | -1.2% | 200 |
2020/04/27 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 100 |
2020/04/24 | 3,335 | 3,335 | 3,335 | 3,335 | -40 | -1.2% | 600 |
2020/04/23 | 3,345 | 3,375 | 3,305 | 3,375 | +20 | +0.6% | 1,000 |
2020/04/22 | 3,405 | 3,405 | 3,355 | 3,355 | - | - | 300 |
2020/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/15 | 3,385 | 3,385 | 3,265 | 3,335 | +90 | +2.8% | 300 |
2020/04/14 | 3,245 | 3,245 | 3,245 | 3,245 | - | - | 100 |
2020/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/08 | 3,190 | 3,190 | 3,190 | 3,190 | +85 | +2.7% | 200 |
2020/04/07 | 3,105 | 3,105 | 3,105 | 3,105 | - | - | 100 |
2020/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/03 | 3,075 | 3,090 | 3,075 | 3,090 | -105 | -3.3% | 300 |
2020/04/02 | 3,195 | 3,195 | 3,195 | 3,195 | - | - | 100 |
2020/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/30 | 3,195 | 3,195 | 3,195 | 3,195 | -120 | -3.6% | 100 |
2020/03/27 | 3,315 | 3,330 | 3,315 | 3,315 | ±0 | ±0% | 300 |
2020/03/26 | 3,450 | 3,450 | 3,315 | 3,315 | -195 | -5.6% | 300 |
2020/03/25 | 3,510 | 3,510 | 3,510 | 3,510 | +210 | +6.4% | 600 |
2020/03/24 | 3,300 | 3,300 | 3,235 | 3,300 | +125 | +3.9% | 300 |
2020/03/23 | 3,105 | 3,175 | 3,105 | 3,175 | - | - | 200 |
2020/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/18 | 3,105 | 3,105 | 3,105 | 3,105 | - | - | 200 |
2020/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/16 | 3,085 | 3,225 | 3,085 | 3,225 | +140 | +4.5% | 200 |
2020/03/13 | 3,430 | 3,430 | 3,080 | 3,085 | - | - | 1,700 |
2020/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/11 | 3,780 | 3,780 | 3,780 | 3,780 | - | - | 100 |
2020/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/03 | 4,080 | 4,080 | 4,080 | 4,080 | +140 | +3.6% | 100 |
2020/03/02 | 3,870 | 3,940 | 3,870 | 3,940 | ±0 | ±0% | 200 |
2020/02/28 | 3,940 | 3,940 | 3,940 | 3,940 | - | - | 100 |
2020/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/25 | 4,360 | 4,360 | 4,360 | 4,360 | +70 | +1.6% | 500 |
2020/02/21 | 4,285 | 4,290 | 4,280 | 4,290 | +50 | +1.2% | 400 |
2020/02/20 | 4,240 | 4,240 | 4,240 | 4,240 | - | - | 100 |
1301~
1350
件表示中 / 3770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 | 0.72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