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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 6,090 | 6,090 | 6,090 | 6,090 | - | - | 100 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 6,090 | 6,090 | 6,090 | 6,090 | - | - | 800 |
| 2025/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/22 | 5,920 | 6,010 | 5,920 | 6,010 | +100 | +1.7% | 500 |
| 2025/07/18 | 5,910 | 5,910 | 5,910 | 5,910 | +50 | +0.9% | 100 |
| 2025/07/17 | 5,860 | 5,860 | 5,860 | 5,860 | - | - | 100 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/11 | 5,810 | 5,810 | 5,810 | 5,810 | ±0 | ±0% | 100 |
| 2025/07/10 | 5,810 | 5,810 | 5,810 | 5,810 | +10 | +0.2% | 200 |
| 2025/07/09 | 5,800 | 5,800 | 5,800 | 5,800 | - | - | 100 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 5,900 | 5,900 | 5,900 | 5,900 | -30 | -0.5% | 1,200 |
| 2025/07/04 | 5,950 | 5,950 | 5,930 | 5,930 | +80 | +1.4% | 300 |
| 2025/07/03 | 5,930 | 5,930 | 5,850 | 5,850 | -100 | -1.7% | 500 |
| 2025/07/02 | 5,950 | 5,950 | 5,950 | 5,950 | +100 | +1.7% | 400 |
| 2025/07/01 | 5,810 | 5,890 | 5,810 | 5,850 | +50 | +0.9% | 500 |
| 2025/06/30 | 5,800 | 5,800 | 5,800 | 5,800 | - | - | 200 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 5,700 | 5,700 | 5,700 | 5,700 | ±0 | ±0% | 500 |
| 2025/06/25 | 5,750 | 5,760 | 5,700 | 5,700 | -50 | -0.9% | 1,300 |
| 2025/06/24 | 5,750 | 5,750 | 5,750 | 5,750 | ±0 | ±0% | 200 |
| 2025/06/23 | 5,750 | 5,750 | 5,750 | 5,750 | - | - | 200 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 5,720 | 5,720 | 5,700 | 5,700 | -20 | -0.3% | 200 |
| 2025/06/18 | 5,700 | 5,720 | 5,700 | 5,720 | - | - | 300 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 5,680 | 5,680 | 5,670 | 5,670 | - | - | 400 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 5,690 | 5,690 | 5,690 | 5,690 | ±0 | ±0% | 100 |
| 2025/06/03 | 5,690 | 5,690 | 5,690 | 5,690 | - | - | 100 |
| 2025/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 5,670 | 5,670 | 5,670 | 5,670 | +10 | +0.2% | 300 |
| 2025/05/27 | 5,690 | 5,690 | 5,660 | 5,660 | -30 | -0.5% | 400 |
| 2025/05/26 | 5,690 | 5,690 | 5,690 | 5,690 | -20 | -0.4% | 100 |
| 2025/05/23 | 5,730 | 5,730 | 5,710 | 5,710 | -80 | -1.4% | 800 |
1～
50
件表示中 / 3754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 | 609,000円 | -2.9% | -15.0% | - | - | - |
|
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 |
| 川西倉庫 | 117,100円 | +6.9% | +1.8% | 2.56% | 11.78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 |
| 東汽船 | 95,500円 | +5.8% | - | 5.24% | 1.94倍 | 0.40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 | 78,400円 | +4.4% | +22.4% | 3.06% | 10.11倍 | 0.72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 | 86,000円 | +0.2% | -18.0% | 2.79% | 14.55倍 | 0.41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
該当銘柄がありません
チャート関連のコラム
