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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 5,730 | 5,770 | 5,730 | 5,770 | - | - | 400 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 5,700 | 5,730 | 5,700 | 5,730 | +30 | +0.5% | 300 |
| 2024/11/19 | 5,650 | 5,710 | 5,650 | 5,700 | - | - | 300 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 5,650 | 5,650 | 5,650 | 5,650 | +150 | +2.7% | 200 |
| 2024/11/14 | 5,500 | 5,500 | 5,500 | 5,500 | ±0 | ±0% | 400 |
| 2024/11/13 | 5,600 | 5,600 | 5,500 | 5,500 | - | - | 300 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/08 | 5,600 | 5,680 | 5,600 | 5,680 | - | - | 200 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 5,700 | 5,710 | 5,700 | 5,700 | -100 | -1.7% | 400 |
| 2024/11/05 | 5,800 | 5,800 | 5,800 | 5,800 | ±0 | ±0% | 100 |
| 2024/11/01 | 5,700 | 5,800 | 5,700 | 5,800 | ±0 | ±0% | 200 |
| 2024/10/31 | 5,770 | 5,800 | 5,770 | 5,800 | - | - | 200 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 5,750 | 5,770 | 5,750 | 5,770 | -80 | -1.4% | 700 |
| 2024/10/24 | 5,850 | 5,850 | 5,850 | 5,850 | ±0 | ±0% | 100 |
| 2024/10/23 | 5,850 | 5,850 | 5,850 | 5,850 | ±0 | ±0% | 100 |
| 2024/10/22 | 5,850 | 5,850 | 5,850 | 5,850 | -50 | -0.8% | 200 |
| 2024/10/21 | 5,900 | 5,900 | 5,900 | 5,900 | +60 | +1% | 200 |
| 2024/10/18 | 5,870 | 5,870 | 5,840 | 5,840 | - | - | 200 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/11 | 5,870 | 5,870 | 5,870 | 5,870 | ±0 | ±0% | 800 |
| 2024/10/10 | 5,870 | 5,870 | 5,870 | 5,870 | - | - | 100 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 5,860 | 5,860 | 5,860 | 5,860 | ±0 | ±0% | 100 |
| 2024/10/02 | 5,860 | 5,860 | 5,860 | 5,860 | - | - | 100 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 5,640 | 5,640 | 5,640 | 5,640 | - | - | 100 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 5,840 | 5,840 | 5,840 | 5,840 | +20 | +0.3% | 200 |
| 2024/09/25 | 5,870 | 5,870 | 5,820 | 5,820 | -250 | -4.1% | 800 |
| 2024/09/24 | 6,070 | 6,070 | 6,070 | 6,070 | -20 | -0.3% | 600 |
| 2024/09/20 | 6,090 | 6,090 | 6,090 | 6,090 | +100 | +1.7% | 200 |
| 2024/09/19 | 5,970 | 6,090 | 5,970 | 5,990 | +70 | +1.2% | 700 |
| 2024/09/18 | 5,920 | 5,920 | 5,920 | 5,920 | - | - | 100 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3586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 | 577,000円 | +0.9% | +9.2% | 2.08% | 7.74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 | 31,600円 | +4.6% | +403.3% | 2.22% | 15.51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が強み。トマト栽培も |
| 川西倉庫 | 106,000円 | +4.0% | +3.8% | 2.64% | 10.13倍 | 0.39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 | 75,200円 | -2.2% | -36.3% | 6.65% | 3.31倍 | 0.34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 | 69,500円 | +5.9% | +6.8% | 3.45% | 10.34倍 | 0.65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
