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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 296 | 296 | 288 | 290 | -7 | -2.4% | 4,000 |
| 2010/07/12 | 297 | 297 | 297 | 297 | -1 | -0.3% | 1,000 |
| 2010/07/09 | 297 | 298 | 297 | 298 | +1 | +0.3% | 3,000 |
| 2010/07/08 | 299 | 300 | 297 | 297 | -2 | -0.7% | 4,000 |
| 2010/07/07 | 299 | 299 | 299 | 299 | -1 | -0.3% | 23,000 |
| 2010/07/06 | 295 | 300 | 295 | 300 | +3 | +1% | 3,000 |
| 2010/07/05 | 297 | 297 | 297 | 297 | -2 | -0.7% | 1,000 |
| 2010/07/02 | 303 | 303 | 299 | 299 | -4 | -1.3% | 6,000 |
| 2010/07/01 | 303 | 303 | 297 | 303 | ±0 | ±0% | 5,000 |
| 2010/06/30 | 303 | 303 | 303 | 303 | ±0 | ±0% | 3,000 |
| 2010/06/29 | 303 | 303 | 303 | 303 | -7 | -2.3% | 1,000 |
| 2010/06/28 | 309 | 310 | 309 | 310 | +6 | +2% | 11,000 |
| 2010/06/25 | 301 | 304 | 300 | 304 | -2 | -0.7% | 11,000 |
| 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 |
3651～
3700
件表示中 / 3720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 | - | -2.9% | -15.0% | - | - | - |
|
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 | 94,500円 | +5.8% | - | 5.29% | 1.92倍 | 0.40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 | 32,000円 | +7.4% | +21.1% | 2.19% | 15.95倍 | 0.51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 | 72,000円 | +4.4% | +22.4% | 3.33% | 9.27倍 | 0.66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 | 83,600円 | +2.2% | +4.1% | 2.87% | 11.79倍 | 0.41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
該当銘柄がありません
チャート関連のコラム
