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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 4,840 | 4,840 | 4,840 | 4,840 | - | - | 400 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/21 | 4,625 | 4,625 | 4,625 | 4,625 | +10 | +0.2% | 100 |
| 2018/06/20 | 4,625 | 4,625 | 4,615 | 4,615 | -10 | -0.2% | 300 |
| 2018/06/19 | 4,745 | 4,745 | 4,620 | 4,625 | - | - | 700 |
| 2018/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 4,840 | 4,840 | 4,840 | 4,840 | - | - | 100 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 4,560 | 4,560 | 4,560 | 4,560 | -40 | -0.9% | 100 |
| 2018/06/05 | 4,560 | 4,600 | 4,560 | 4,600 | -185 | -3.9% | 200 |
| 2018/06/04 | 4,785 | 4,785 | 4,785 | 4,785 | +280 | +6.2% | 100 |
| 2018/06/01 | 4,505 | 4,505 | 4,505 | 4,505 | - | - | 200 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 4,550 | 4,550 | 4,550 | 4,550 | - | - | 100 |
| 2018/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/28 | 4,610 | 4,610 | 4,610 | 4,610 | -70 | -1.5% | 100 |
| 2018/05/25 | 4,680 | 4,680 | 4,680 | 4,680 | - | - | 500 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 4,670 | 4,680 | 4,615 | 4,680 | +80 | +1.7% | 300 |
| 2018/05/22 | 4,600 | 4,600 | 4,600 | 4,600 | - | - | 100 |
| 2018/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/14 | 4,490 | 4,490 | 4,490 | 4,490 | ±0 | ±0% | 900 |
| 2018/05/11 | 4,755 | 4,755 | 4,490 | 4,490 | -275 | -5.8% | 1,200 |
| 2018/05/10 | 4,765 | 4,765 | 4,765 | 4,765 | ±0 | ±0% | 100 |
| 2018/05/09 | 4,765 | 4,765 | 4,765 | 4,765 | - | - | 100 |
| 2018/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/07 | 4,765 | 4,765 | 4,765 | 4,765 | -135 | -2.8% | 100 |
| 2018/05/02 | 4,900 | 4,900 | 4,900 | 4,900 | +50 | +1% | 900 |
| 2018/05/01 | 4,850 | 4,850 | 4,850 | 4,850 | -5 | -0.1% | 100 |
| 2018/04/27 | 4,855 | 4,855 | 4,855 | 4,855 | ±0 | ±0% | 100 |
| 2018/04/26 | 4,985 | 4,985 | 4,855 | 4,855 | -65 | -1.3% | 200 |
| 2018/04/25 | 4,920 | 4,920 | 4,920 | 4,920 | +70 | +1.4% | 500 |
| 2018/04/24 | 4,845 | 4,850 | 4,845 | 4,850 | - | - | 200 |
| 2018/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
1751～
1800
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 | 100,600円 | +5.8% | - | 4.97% | 2.05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 | 33,400円 | +7.4% | +21.1% | 2.10% | 16.65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
