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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 4,765 | 4,800 | 4,765 | 4,800 | -35 | -0.7% | 600 |
| 2017/12/11 | 4,835 | 4,835 | 4,835 | 4,835 | - | - | 100 |
| 2017/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/07 | 4,850 | 4,850 | 4,850 | 4,850 | ±0 | ±0% | 1,700 |
| 2017/12/06 | 4,845 | 4,850 | 4,845 | 4,850 | +5 | +0.1% | 300 |
| 2017/12/05 | 4,835 | 4,845 | 4,830 | 4,845 | +45 | +0.9% | 600 |
| 2017/12/04 | 4,890 | 4,890 | 4,800 | 4,800 | -20 | -0.4% | 700 |
| 2017/12/01 | 4,760 | 4,830 | 4,760 | 4,820 | +100 | +2.1% | 300 |
| 2017/11/30 | 4,760 | 4,760 | 4,720 | 4,720 | - | - | 300 |
| 2017/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/28 | 4,730 | 4,730 | 4,730 | 4,730 | - | - | 100 |
| 2017/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/24 | 4,900 | 4,900 | 4,760 | 4,760 | - | - | 400 |
| 2017/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/17 | 4,680 | 4,680 | 4,675 | 4,680 | - | - | 600 |
| 2017/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/15 | 4,610 | 4,610 | 4,550 | 4,550 | - | - | 300 |
| 2017/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/09 | 4,610 | 4,610 | 4,610 | 4,610 | -70 | -1.5% | 200 |
| 2017/11/08 | 4,680 | 4,680 | 4,680 | 4,680 | ±0 | ±0% | 100 |
| 2017/11/07 | 4,680 | 4,680 | 4,680 | 4,680 | ±0 | ±0% | 900 |
| 2017/11/06 | 4,680 | 4,680 | 4,680 | 4,680 | -50 | -1.1% | 100 |
| 2017/11/02 | 4,800 | 4,800 | 4,730 | 4,730 | -70 | -1.5% | 300 |
| 2017/11/01 | 4,800 | 4,800 | 4,800 | 4,800 | -25 | -0.5% | 200 |
| 2017/10/31 | 4,825 | 4,825 | 4,825 | 4,825 | ±0 | ±0% | 200 |
| 2017/10/30 | 4,820 | 4,825 | 4,820 | 4,825 | +5 | +0.1% | 800 |
| 2017/10/27 | 4,580 | 4,820 | 4,580 | 4,820 | +170 | +3.7% | 2,400 |
| 2017/10/26 | 4,650 | 4,650 | 4,650 | 4,650 | ±0 | ±0% | 100 |
| 2017/10/25 | 4,625 | 4,650 | 4,625 | 4,650 | +50 | +1.1% | 1,000 |
| 2017/10/24 | 4,600 | 4,600 | 4,600 | 4,600 | +35 | +0.8% | 200 |
| 2017/10/23 | 4,585 | 4,585 | 4,565 | 4,565 | -20 | -0.4% | 300 |
| 2017/10/20 | 4,580 | 4,585 | 4,580 | 4,585 | +5 | +0.1% | 500 |
| 2017/10/19 | 4,570 | 4,580 | 4,565 | 4,580 | ±0 | ±0% | 600 |
| 2017/10/18 | 4,580 | 4,580 | 4,580 | 4,580 | - | - | 100 |
| 2017/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/13 | 4,550 | 4,620 | 4,550 | 4,620 | +45 | +1% | 500 |
| 2017/10/12 | 4,575 | 4,575 | 4,575 | 4,575 | ±0 | ±0% | 100 |
| 2017/10/11 | 4,575 | 4,575 | 4,575 | 4,575 | - | - | 200 |
| 2017/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 4,565 | 4,645 | 4,565 | 4,645 | -5 | -0.1% | 200 |
| 2017/10/03 | 4,650 | 4,650 | 4,650 | 4,650 | +100 | +2.2% | 100 |
| 2017/10/02 | 4,550 | 4,550 | 4,550 | 4,550 | - | - | 100 |
| 2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
1851～
1900
件表示中 / 3740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 |
| 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 | 32,400円 | +7.4% | +21.1% | 2.16% | 16.15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 |
| 大東港 | 75,700円 | +4.4% | +22.4% | 3.17% | 9.75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 |
| 丸八倉 | 87,700円 | +2.2% | +4.1% | 2.74% | 12.36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
