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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 5,760 | 5,760 | 5,660 | 5,700 | -20 | -0.3% | 400 |
| 2025/01/20 | 5,670 | 5,720 | 5,670 | 5,720 | - | - | 200 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 5,600 | 5,600 | 5,600 | 5,600 | -50 | -0.9% | 200 |
| 2025/01/07 | 5,650 | 5,650 | 5,650 | 5,650 | - | - | 100 |
| 2025/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/25 | 5,690 | 5,690 | 5,690 | 5,690 | -60 | -1% | 400 |
| 2024/12/24 | 5,810 | 5,810 | 5,750 | 5,750 | -50 | -0.9% | 400 |
| 2024/12/23 | 5,800 | 5,800 | 5,800 | 5,800 | ±0 | ±0% | 100 |
| 2024/12/20 | 5,800 | 5,800 | 5,800 | 5,800 | ±0 | ±0% | 100 |
| 2024/12/19 | 5,700 | 5,800 | 5,700 | 5,800 | +30 | +0.5% | 500 |
| 2024/12/18 | 5,770 | 5,770 | 5,770 | 5,770 | +70 | +1.2% | 100 |
| 2024/12/17 | 5,700 | 5,700 | 5,700 | 5,700 | - | - | 100 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 5,680 | 5,680 | 5,680 | 5,680 | - | - | 100 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 5,680 | 5,680 | 5,680 | 5,680 | - | - | 100 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 5,700 | 5,700 | 5,700 | 5,700 | -10 | -0.2% | 100 |
| 2024/12/06 | 5,730 | 5,730 | 5,710 | 5,710 | -80 | -1.4% | 1,600 |
| 2024/12/05 | 5,800 | 5,800 | 5,790 | 5,790 | +10 | +0.2% | 500 |
| 2024/12/04 | 5,750 | 5,780 | 5,750 | 5,780 | +30 | +0.5% | 300 |
| 2024/12/03 | 5,780 | 5,810 | 5,750 | 5,750 | +70 | +1.2% | 300 |
| 2024/12/02 | 5,700 | 5,730 | 5,680 | 5,680 | ±0 | ±0% | 900 |
| 2024/11/29 | 5,680 | 5,680 | 5,680 | 5,680 | - | - | 100 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 5,640 | 5,640 | 5,640 | 5,640 | - | - | 200 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 5,740 | 5,740 | 5,740 | 5,740 | -30 | -0.5% | 400 |
| 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 |
51～
100
件表示中 / 3673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% | - | - | - |
|
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 | 30,500円 | +4.6% | +403.3% | 2.30% | 14.97倍 | 0.50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 | 100,400円 | +4.0% | +3.8% | 2.79% | 9.60倍 | 0.36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 | 69,300円 | -2.2% | -36.3% | 7.22% | 3.05倍 | 0.32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 | 69,100円 | +5.9% | +6.8% | 3.47% | 10.28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
該当銘柄がありません
チャート関連のコラム
