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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 6,090 | 6,140 | 6,090 | 6,140 | +150 | +2.5% | 400 |
| 2025/08/21 | 6,090 | 6,100 | 5,990 | 5,990 | -20 | -0.3% | 1,800 |
| 2025/08/20 | 6,010 | 6,010 | 6,010 | 6,010 | +100 | +1.7% | 200 |
| 2025/08/19 | 6,100 | 6,100 | 5,910 | 5,910 | +10 | +0.2% | 600 |
| 2025/08/18 | 6,000 | 6,000 | 5,900 | 5,900 | ±0 | ±0% | 600 |
| 2025/08/15 | 5,900 | 5,900 | 5,900 | 5,900 | - | - | 500 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/08 | 5,990 | 5,990 | 5,990 | 5,990 | - | - | 100 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 6,190 | 6,190 | 6,090 | 6,090 | ±0 | ±0% | 200 |
| 2025/08/05 | 6,090 | 6,090 | 6,090 | 6,090 | -100 | -1.6% | 100 |
| 2025/08/04 | 6,190 | 6,190 | 6,190 | 6,190 | - | - | 1,100 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 6,090 | 6,090 | 6,090 | 6,090 | - | - | 100 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 6,090 | 6,090 | 6,090 | 6,090 | - | - | 800 |
| 2025/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/22 | 5,920 | 6,010 | 5,920 | 6,010 | +100 | +1.7% | 500 |
| 2025/07/18 | 5,910 | 5,910 | 5,910 | 5,910 | +50 | +0.9% | 100 |
| 2025/07/17 | 5,860 | 5,860 | 5,860 | 5,860 | - | - | 100 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/11 | 5,810 | 5,810 | 5,810 | 5,810 | ±0 | ±0% | 100 |
| 2025/07/10 | 5,810 | 5,810 | 5,810 | 5,810 | +10 | +0.2% | 200 |
| 2025/07/09 | 5,800 | 5,800 | 5,800 | 5,800 | - | - | 100 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 5,900 | 5,900 | 5,900 | 5,900 | -30 | -0.5% | 1,200 |
| 2025/07/04 | 5,950 | 5,950 | 5,930 | 5,930 | +80 | +1.4% | 300 |
| 2025/07/03 | 5,930 | 5,930 | 5,850 | 5,850 | -100 | -1.7% | 500 |
| 2025/07/02 | 5,950 | 5,950 | 5,950 | 5,950 | +100 | +1.7% | 400 |
| 2025/07/01 | 5,810 | 5,890 | 5,810 | 5,850 | +50 | +0.9% | 500 |
| 2025/06/30 | 5,800 | 5,800 | 5,800 | 5,800 | - | - | 200 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 5,700 | 5,700 | 5,700 | 5,700 | ±0 | ±0% | 500 |
| 2025/06/25 | 5,750 | 5,760 | 5,700 | 5,700 | -50 | -0.9% | 1,300 |
| 2025/06/24 | 5,750 | 5,750 | 5,750 | 5,750 | ±0 | ±0% | 200 |
| 2025/06/23 | 5,750 | 5,750 | 5,750 | 5,750 | - | - | 200 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 5,720 | 5,720 | 5,700 | 5,700 | -20 | -0.3% | 200 |
| 2025/06/18 | 5,700 | 5,720 | 5,700 | 5,720 | - | - | 300 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 5,680 | 5,680 | 5,670 | 5,670 | - | - | 400 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3768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 | 614,000円 | -2.9% | -15.0% | 1.95% | 7.59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 | 100,100円 | +5.8% | - | 5.00% | 2.03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 | 33,500円 | +7.4% | +21.1% | 2.09% | 16.70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 | 90,400円 | +0.2% | -18.0% | 2.65% | 15.29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
