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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/06 | 5,880 | 5,880 | 5,880 | 5,880 | - | - | 100 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 5,880 | 5,880 | 5,880 | 5,880 | -100 | -1.7% | 100 |
| 2024/09/03 | 6,340 | 6,490 | 5,980 | 5,980 | - | - | 600 |
| 2024/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 6,200 | 6,200 | 6,200 | 6,200 | -100 | -1.6% | 100 |
| 2024/08/27 | 6,300 | 6,300 | 6,300 | 6,300 | - | - | 100 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 6,330 | 6,500 | 6,330 | 6,500 | +270 | +4.3% | 1,000 |
| 2024/08/22 | 5,970 | 6,230 | 5,970 | 6,230 | +660 | +11.8% | 800 |
| 2024/08/21 | 5,570 | 5,570 | 5,570 | 5,570 | -70 | -1.2% | 100 |
| 2024/08/20 | 5,640 | 5,640 | 5,640 | 5,640 | - | - | 100 |
| 2024/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 5,240 | 5,240 | 5,240 | 5,240 | - | - | 100 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/05 | 5,470 | 5,470 | 5,340 | 5,340 | -630 | -10.6% | 700 |
| 2024/08/02 | 5,970 | 5,970 | 5,970 | 5,970 | -10 | -0.2% | 100 |
| 2024/08/01 | 5,980 | 5,980 | 5,980 | 5,980 | - | - | 200 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 6,080 | 6,080 | 6,080 | 6,080 | +100 | +1.7% | 200 |
| 2024/07/25 | 5,980 | 5,980 | 5,980 | 5,980 | +60 | +1% | 1,100 |
| 2024/07/24 | 5,960 | 6,000 | 5,900 | 5,920 | - | - | 1,000 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 5,760 | 5,760 | 5,760 | 5,760 | +40 | +0.7% | 100 |
| 2024/07/19 | 5,830 | 5,830 | 5,720 | 5,720 | -10 | -0.2% | 400 |
| 2024/07/18 | 5,750 | 5,750 | 5,730 | 5,730 | - | - | 600 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 5,750 | 5,750 | 5,750 | 5,750 | ±0 | ±0% | 100 |
| 2024/07/09 | 5,750 | 5,760 | 5,750 | 5,750 | +60 | +1.1% | 1,100 |
| 2024/07/08 | 5,610 | 5,700 | 5,610 | 5,690 | +80 | +1.4% | 300 |
| 2024/07/05 | 6,050 | 6,050 | 5,580 | 5,610 | -140 | -2.4% | 3,500 |
| 2024/07/04 | 5,750 | 5,750 | 5,750 | 5,750 | +50 | +0.9% | 200 |
| 2024/07/03 | 5,700 | 5,700 | 5,700 | 5,700 | -90 | -1.6% | 300 |
| 2024/07/02 | 5,700 | 5,790 | 5,700 | 5,790 | +190 | +3.4% | 300 |
| 2024/07/01 | 5,630 | 5,670 | 5,600 | 5,600 | - | - | 600 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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
