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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 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 |
| 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 |
151～
200
件表示中 / 3702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 | 578,000円 | -2.9% | -15.0% | 2.08% | 7.15倍 | 0.39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 | 31,800円 | +7.4% | +21.1% | 2.20% | 15.85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 | 111,700円 | +6.9% | +1.8% | 2.69% | 11.24倍 | 0.40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 |
| 大東港 | 71,700円 | +4.4% | +22.4% | 3.35% | 9.23倍 | 0.66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 |
| 丸八倉 | 88,100円 | +2.2% | +4.1% | 2.72% | 12.42倍 | 0.43倍 |
|
首都圏中心に仙台にも倉庫持つ。文書保管を拡大。東京、仙台等で不動産事業強化し第２の柱に |
市場注目の銘柄
チャート関連のコラム
