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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 322 | 322 | 306 | 306 | -17 | -5.3% | 13,000 |
| 2010/06/23 | 323 | 323 | 323 | 323 | +7 | +2.2% | 1,000 |
| 2010/06/22 | 315 | 316 | 315 | 316 | +1 | +0.3% | 2,000 |
| 2010/06/21 | 314 | 315 | 314 | 315 | - | - | 6,000 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 318 | 318 | 318 | 318 | -4 | -1.2% | 1,000 |
| 2010/06/15 | 315 | 322 | 314 | 322 | +7 | +2.2% | 4,000 |
| 2010/06/14 | 315 | 315 | 315 | 315 | ±0 | ±0% | 1,000 |
| 2010/06/11 | 317 | 317 | 312 | 315 | - | - | 5,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 313 | 313 | 313 | 313 | - | - | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 321 | 321 | 313 | 313 | - | - | 2,000 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 315 | 315 | 315 | 315 | -8 | -2.5% | 1,000 |
| 2010/05/25 | 323 | 323 | 323 | 323 | ±0 | ±0% | 7,000 |
| 2010/05/24 | 319 | 323 | 319 | 323 | - | - | 3,000 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 320 | 320 | 319 | 319 | -4 | -1.2% | 4,000 |
| 2010/05/14 | 323 | 323 | 323 | 323 | -3 | -0.9% | 1,000 |
| 2010/05/13 | 327 | 327 | 326 | 326 | +3 | +0.9% | 2,000 |
| 2010/05/12 | 329 | 329 | 323 | 323 | -4 | -1.2% | 3,000 |
| 2010/05/11 | 327 | 327 | 327 | 327 | - | - | 2,000 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 334 | 334 | 334 | 334 | +7 | +2.1% | 1,000 |
| 2010/05/06 | 335 | 335 | 327 | 327 | -16 | -4.7% | 2,000 |
| 2010/04/30 | 327 | 343 | 327 | 343 | - | - | 4,000 |
| 2010/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/27 | 318 | 318 | 318 | 318 | -7 | -2.2% | 2,000 |
| 2010/04/26 | 325 | 325 | 325 | 325 | -7 | -2.1% | 1,000 |
| 2010/04/23 | 325 | 332 | 325 | 332 | +5 | +1.5% | 7,000 |
| 2010/04/22 | 332 | 332 | 327 | 327 | - | - | 6,000 |
| 2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/15 | 332 | 332 | 332 | 332 | +2 | +0.6% | 1,000 |
| 2010/04/14 | 330 | 330 | 330 | 330 | +1 | +0.3% | 1,000 |
| 2010/04/13 | 326 | 329 | 326 | 329 | +11 | +3.5% | 2,000 |
| 2010/04/12 | 318 | 318 | 318 | 318 | - | - | 5,000 |
3401～
3450
件表示中 / 3457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 | 536,000円 | - | - | - | - | 0.38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 | 114,300円 | +4.0% | +3.8% | 2.45% | 10.93倍 | 0.42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 | 28,700円 | +4.6% | +403.3% | 2.44% | 14.02倍 | 0.48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が強み。トマト栽培も |
| 大東港 | 76,000円 | +5.9% | +6.8% | 3.16% | 11.29倍 | 0.73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 |
| 東汽船 | 58,800円 | -1.9% | -83.3% | 3.40% | 15.27倍 | 0.27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 |
市場注目の銘柄
チャート関連のコラム
