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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,355 | 4,355 | 4,355 | 4,355 | +70 | +1.6% | 100 |
| 2023/02/01 | 4,285 | 4,285 | 4,285 | 4,285 | - | - | 100 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 4,215 | 4,215 | 4,215 | 4,215 | -140 | -3.2% | 100 |
| 2023/01/26 | 4,345 | 4,355 | 4,345 | 4,355 | -15 | -0.3% | 900 |
| 2023/01/25 | 4,370 | 4,370 | 4,370 | 4,370 | +70 | +1.6% | 500 |
| 2023/01/24 | 4,300 | 4,300 | 4,300 | 4,300 | +20 | +0.5% | 100 |
| 2023/01/23 | 4,280 | 4,280 | 4,280 | 4,280 | +40 | +0.9% | 100 |
| 2023/01/20 | 4,240 | 4,240 | 4,240 | 4,240 | - | - | 100 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/13 | 4,135 | 4,135 | 4,135 | 4,135 | - | - | 100 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 4,085 | 4,135 | 4,085 | 4,135 | -40 | -1% | 400 |
| 2023/01/05 | 4,175 | 4,175 | 4,175 | 4,175 | - | - | 100 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/23 | 4,175 | 4,175 | 4,175 | 4,175 | -70 | -1.6% | 600 |
| 2022/12/22 | 4,245 | 4,245 | 4,245 | 4,245 | -15 | -0.4% | 100 |
| 2022/12/21 | 4,200 | 4,260 | 4,200 | 4,260 | ±0 | ±0% | 400 |
| 2022/12/20 | 4,260 | 4,260 | 4,260 | 4,260 | ±0 | ±0% | 100 |
| 2022/12/19 | 4,260 | 4,260 | 4,260 | 4,260 | ±0 | ±0% | 100 |
| 2022/12/16 | 4,260 | 4,260 | 4,260 | 4,260 | +70 | +1.7% | 100 |
| 2022/12/15 | 4,190 | 4,190 | 4,190 | 4,190 | +30 | +0.7% | 100 |
| 2022/12/14 | 4,305 | 4,305 | 4,160 | 4,160 | - | - | 300 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 4,500 | 4,500 | 4,315 | 4,315 | -45 | -1% | 1,700 |
| 2022/12/06 | 4,340 | 4,360 | 4,340 | 4,360 | - | - | 400 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 4,280 | 4,300 | 4,280 | 4,300 | +45 | +1.1% | 200 |
| 2022/12/01 | 4,255 | 4,255 | 4,255 | 4,255 | +5 | +0.1% | 100 |
| 2022/11/30 | 4,250 | 4,250 | 4,250 | 4,250 | - | - | 100 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 4,190 | 4,190 | 4,190 | 4,190 | +10 | +0.2% | 100 |
| 2022/11/25 | 4,250 | 4,250 | 4,180 | 4,180 | -70 | -1.6% | 800 |
| 2022/11/24 | 4,250 | 4,250 | 4,250 | 4,250 | - | - | 200 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 4,225 | 4,225 | 4,225 | 4,225 | +15 | +0.4% | 200 |
551～
600
件表示中 / 3692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 | 590,000円 | +0.9% | +9.2% | 2.03% | 7.91倍 | 0.43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 | 32,300円 | +4.6% | +403.3% | 2.17% | 15.85倍 | 0.53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 | 103,000円 | +4.0% | +3.8% | 2.72% | 9.85倍 | 0.37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 | 79,500円 | -2.2% | -36.3% | 6.29% | 3.50倍 | 0.36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 | 73,200円 | +5.9% | +6.8% | 3.28% | 10.89倍 | 0.69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
