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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 5,820 | 5,820 | 5,720 | 5,750 | -120 | -2% | 600 |
| 2025/04/02 | 6,020 | 6,020 | 5,850 | 5,870 | - | - | 600 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 5,950 | 5,950 | 5,920 | 5,920 | - | - | 600 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 6,070 | 6,070 | 6,070 | 6,070 | +70 | +1.2% | 800 |
| 2025/03/24 | 5,950 | 6,000 | 5,950 | 6,000 | - | - | 500 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 5,950 | 5,950 | 5,950 | 5,950 | ±0 | ±0% | 100 |
| 2025/03/18 | 5,950 | 5,950 | 5,950 | 5,950 | - | - | 100 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 5,900 | 5,900 | 5,900 | 5,900 | - | - | 100 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 5,900 | 5,900 | 5,900 | 5,900 | -100 | -1.7% | 100 |
| 2025/03/04 | 6,000 | 6,000 | 6,000 | 6,000 | - | - | 200 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/27 | 5,800 | 5,900 | 5,800 | 5,900 | +100 | +1.7% | 300 |
| 2025/02/26 | 5,890 | 5,890 | 5,800 | 5,800 | -190 | -3.2% | 200 |
| 2025/02/25 | 5,990 | 5,990 | 5,990 | 5,990 | -10 | -0.2% | 400 |
| 2025/02/21 | 6,000 | 6,000 | 6,000 | 6,000 | ±0 | ±0% | 100 |
| 2025/02/20 | 6,000 | 6,000 | 6,000 | 6,000 | ±0 | ±0% | 100 |
| 2025/02/19 | 6,000 | 6,000 | 6,000 | 6,000 | +80 | +1.4% | 100 |
| 2025/02/18 | 5,920 | 5,920 | 5,920 | 5,920 | - | - | 100 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 5,820 | 5,820 | 5,820 | 5,820 | -200 | -3.3% | 100 |
| 2025/02/04 | 6,020 | 6,020 | 6,020 | 6,020 | +300 | +5.2% | 100 |
| 2025/02/03 | 5,720 | 5,720 | 5,720 | 5,720 | - | - | 100 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 6,020 | 6,020 | 6,020 | 6,020 | ±0 | ±0% | 100 |
| 2025/01/27 | 6,020 | 6,020 | 6,020 | 6,020 | ±0 | ±0% | 100 |
| 2025/01/24 | 5,890 | 6,020 | 5,890 | 6,020 | +120 | +2% | 800 |
| 2025/01/23 | 5,700 | 5,990 | 5,700 | 5,900 | - | - | 700 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 5,760 | 5,760 | 5,660 | 5,700 | -20 | -0.3% | 400 |
1～
50
件表示中 / 3672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 | 575,000円 | +0.9% | +9.2% | 2.09% | 7.71倍 | 0.42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 | 31,000円 | +4.6% | +403.3% | 2.26% | 15.21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 |
| 川西倉庫 | 102,500円 | +4.0% | +3.8% | 2.73% | 9.80倍 | 0.37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 |
| 東汽船 | 72,900円 | -2.2% | -36.3% | 6.86% | 3.21倍 | 0.33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 | 71,400円 | +5.9% | +6.8% | 3.36% | 10.62倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
