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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 5,930 | 5,930 | 5,930 | 5,930 | - | - | 100 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 5,930 | 5,930 | 5,830 | 5,930 | -10 | -0.2% | 500 |
| 2024/04/26 | 6,030 | 6,030 | 5,940 | 5,940 | -90 | -1.5% | 300 |
| 2024/04/25 | 6,110 | 6,150 | 6,030 | 6,030 | - | - | 2,900 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 6,030 | 6,030 | 6,030 | 6,030 | ±0 | ±0% | 100 |
| 2024/04/22 | 5,990 | 6,030 | 5,990 | 6,030 | +120 | +2% | 400 |
| 2024/04/19 | 5,890 | 5,910 | 5,890 | 5,910 | -80 | -1.3% | 200 |
| 2024/04/18 | 5,870 | 5,990 | 5,870 | 5,990 | - | - | 900 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 5,880 | 5,880 | 5,750 | 5,770 | -110 | -1.9% | 1,400 |
| 2024/04/12 | 5,880 | 5,880 | 5,880 | 5,880 | -10 | -0.2% | 500 |
| 2024/04/11 | 5,750 | 5,890 | 5,750 | 5,890 | +140 | +2.4% | 800 |
| 2024/04/10 | 5,700 | 5,750 | 5,700 | 5,750 | - | - | 300 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 5,600 | 5,600 | 5,600 | 5,600 | - | - | 200 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 5,410 | 5,410 | 5,410 | 5,410 | -190 | -3.4% | 100 |
| 2024/04/02 | 5,580 | 5,600 | 5,580 | 5,600 | +120 | +2.2% | 200 |
| 2024/04/01 | 5,480 | 5,480 | 5,480 | 5,480 | - | - | 200 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 5,600 | 5,600 | 5,600 | 5,600 | +10 | +0.2% | 700 |
| 2024/03/22 | 5,590 | 5,590 | 5,590 | 5,590 | +100 | +1.8% | 100 |
| 2024/03/21 | 5,400 | 5,500 | 5,400 | 5,490 | -10 | -0.2% | 900 |
| 2024/03/19 | 5,490 | 5,500 | 5,490 | 5,500 | - | - | 300 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 5,390 | 5,390 | 5,390 | 5,390 | -10 | -0.2% | 100 |
| 2024/03/13 | 5,400 | 5,400 | 5,400 | 5,400 | - | - | 100 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 5,310 | 5,310 | 5,310 | 5,310 | - | - | 100 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 5,330 | 5,330 | 5,330 | 5,330 | ±0 | ±0% | 100 |
| 2024/03/06 | 5,330 | 5,330 | 5,330 | 5,330 | ±0 | ±0% | 100 |
| 2024/03/05 | 5,330 | 5,330 | 5,330 | 5,330 | -100 | -1.8% | 100 |
| 2024/03/04 | 5,430 | 5,430 | 5,430 | 5,430 | - | - | 100 |
| 2024/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/29 | 5,330 | 5,330 | 5,330 | 5,330 | - | - | 100 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/27 | 5,500 | 5,500 | 5,500 | 5,500 | - | - | 400 |
| 2024/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/22 | 5,420 | 5,500 | 5,420 | 5,500 | +110 | +2% | 1,000 |
| 2024/02/21 | 5,370 | 5,410 | 5,370 | 5,390 | +30 | +0.6% | 400 |
| 2024/02/20 | 5,450 | 5,450 | 5,360 | 5,360 | - | - | 400 |
1～
50
件表示中 / 3448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 | 593,000円 | -1.5% | -28.7% | 2.02% | 10.53倍 | 0.45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 |
| 杉村倉 | 57,700円 | +1.4% | +0.4% | 1.73% | 10.72倍 | 0.59倍 |
|
関西倉庫業の老舗、流通加工や運送も。不動産賃貸、ゴルフ練習場など併営。野村ＨＤグループ |
| 川西倉庫 | 112,700円 | -6.6% | +27.3% | 2.04% | 12.67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 | 28,500円 | +1.3% | -9.6% | 2.11% | 15.28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 | 76,700円 | -4.3% | -21.9% | 2.74% | 10.49倍 | 0.76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
