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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 5,030 | 5,030 | 5,030 | 5,030 | -140 | -2.7% | 100 |
| 2018/02/23 | 5,170 | 5,170 | 5,170 | 5,170 | ±0 | ±0% | 500 |
| 2018/02/22 | 4,910 | 5,170 | 4,910 | 5,170 | +400 | +8.4% | 1,500 |
| 2018/02/21 | 4,770 | 4,770 | 4,765 | 4,770 | - | - | 300 |
| 2018/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/15 | 4,615 | 4,615 | 4,615 | 4,615 | - | - | 200 |
| 2018/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/09 | 4,720 | 4,720 | 4,720 | 4,720 | - | - | 100 |
| 2018/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/07 | 4,790 | 4,790 | 4,785 | 4,785 | -5 | -0.1% | 200 |
| 2018/02/06 | 4,800 | 4,800 | 4,660 | 4,790 | -110 | -2.2% | 500 |
| 2018/02/05 | 4,830 | 4,900 | 4,830 | 4,900 | -70 | -1.4% | 300 |
| 2018/02/02 | 4,935 | 4,970 | 4,935 | 4,970 | -20 | -0.4% | 500 |
| 2018/02/01 | 4,990 | 4,990 | 4,990 | 4,990 | -100 | -2% | 100 |
| 2018/01/31 | 5,090 | 5,090 | 5,090 | 5,090 | +40 | +0.8% | 100 |
| 2018/01/30 | 4,985 | 5,050 | 4,985 | 5,050 | - | - | 400 |
| 2018/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/26 | 5,010 | 5,010 | 5,010 | 5,010 | ±0 | ±0% | 200 |
| 2018/01/25 | 5,010 | 5,010 | 5,000 | 5,010 | +75 | +1.5% | 600 |
| 2018/01/24 | 4,935 | 4,935 | 4,935 | 4,935 | +20 | +0.4% | 100 |
| 2018/01/23 | 4,915 | 4,915 | 4,915 | 4,915 | +25 | +0.5% | 200 |
| 2018/01/22 | 4,855 | 4,890 | 4,855 | 4,890 | +20 | +0.4% | 200 |
| 2018/01/19 | 4,870 | 4,870 | 4,870 | 4,870 | - | - | 100 |
| 2018/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/15 | 4,815 | 4,815 | 4,815 | 4,815 | - | - | 100 |
| 2018/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/09 | 4,835 | 4,835 | 4,835 | 4,835 | -70 | -1.4% | 100 |
| 2018/01/05 | 4,870 | 4,905 | 4,870 | 4,905 | - | - | 200 |
| 2018/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/26 | 4,755 | 4,800 | 4,755 | 4,800 | -95 | -1.9% | 400 |
| 2017/12/25 | 4,895 | 4,895 | 4,895 | 4,895 | - | - | 400 |
| 2017/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/19 | 4,710 | 4,715 | 4,710 | 4,715 | - | - | 200 |
| 2017/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/15 | 4,780 | 4,780 | 4,780 | 4,780 | +10 | +0.2% | 100 |
| 2017/12/14 | 4,770 | 4,770 | 4,770 | 4,770 | - | - | 100 |
| 2017/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/12 | 4,765 | 4,800 | 4,765 | 4,800 | -35 | -0.7% | 600 |
1801～
1850
件表示中 / 3739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 | 581,000円 | -2.9% | -15.0% | 2.07% | 7.18倍 | 0.39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 | 32,200円 | +7.4% | +21.1% | 2.17% | 16.05倍 | 0.52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 |
| 東汽船 | 93,500円 | +5.8% | - | 5.35% | 1.89倍 | 0.39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 | 74,800円 | +4.4% | +22.4% | 3.21% | 9.63倍 | 0.68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 | 85,400円 | +2.2% | +4.1% | 2.81% | 12.04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
チャート関連のコラム
