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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,430 | 5,430 | 5,430 | 5,430 | - | - | 100 |
| 2024/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/29 | 5,330 | 5,330 | 5,330 | 5,330 | - | - | 100 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/27 | 5,500 | 5,500 | 5,500 | 5,500 | - | - | 400 |
| 2024/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/22 | 5,420 | 5,500 | 5,420 | 5,500 | +110 | +2% | 1,000 |
| 2024/02/21 | 5,370 | 5,410 | 5,370 | 5,390 | +30 | +0.6% | 400 |
| 2024/02/20 | 5,450 | 5,450 | 5,360 | 5,360 | - | - | 400 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 5,490 | 5,490 | 5,480 | 5,480 | - | - | 200 |
| 2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/08 | 5,420 | 5,420 | 5,420 | 5,420 | - | - | 100 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 5,400 | 5,410 | 5,400 | 5,410 | -90 | -1.6% | 900 |
| 2024/02/05 | 5,500 | 5,500 | 5,500 | 5,500 | -100 | -1.8% | 100 |
| 2024/02/02 | 5,600 | 5,600 | 5,600 | 5,600 | +100 | +1.8% | 100 |
| 2024/02/01 | 5,600 | 5,600 | 5,500 | 5,500 | -200 | -3.5% | 200 |
| 2024/01/31 | 5,700 | 5,700 | 5,700 | 5,700 | -30 | -0.5% | 100 |
| 2024/01/30 | 5,730 | 5,730 | 5,730 | 5,730 | ±0 | ±0% | 200 |
| 2024/01/29 | 5,720 | 5,730 | 5,720 | 5,730 | +40 | +0.7% | 300 |
| 2024/01/26 | 5,690 | 5,690 | 5,690 | 5,690 | +100 | +1.8% | 100 |
| 2024/01/25 | 5,590 | 5,590 | 5,590 | 5,590 | -60 | -1.1% | 800 |
| 2024/01/24 | 5,490 | 5,650 | 5,490 | 5,650 | +210 | +3.9% | 700 |
| 2024/01/23 | 5,460 | 5,460 | 5,440 | 5,440 | -60 | -1.1% | 200 |
| 2024/01/22 | 5,400 | 5,500 | 5,400 | 5,500 | +200 | +3.8% | 600 |
| 2024/01/19 | 5,230 | 5,300 | 5,230 | 5,300 | +60 | +1.1% | 400 |
| 2024/01/18 | 5,240 | 5,240 | 5,240 | 5,240 | +100 | +1.9% | 100 |
| 2024/01/17 | 5,110 | 5,140 | 5,100 | 5,140 | - | - | 300 |
| 2024/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/10 | 5,160 | 5,160 | 5,160 | 5,160 | -40 | -0.8% | 100 |
| 2024/01/09 | 5,210 | 5,300 | 5,200 | 5,200 | -10 | -0.2% | 500 |
| 2024/01/05 | 5,210 | 5,210 | 5,200 | 5,210 | - | - | 400 |
| 2024/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/26 | 5,110 | 5,110 | 5,110 | 5,110 | ±0 | ±0% | 100 |
| 2023/12/25 | 5,270 | 5,270 | 5,110 | 5,110 | - | - | 1,500 |
| 2023/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/21 | 5,240 | 5,240 | 5,170 | 5,170 | -60 | -1.1% | 200 |
| 2023/12/20 | 5,230 | 5,230 | 5,230 | 5,230 | -10 | -0.2% | 100 |
| 2023/12/19 | 5,230 | 5,240 | 5,230 | 5,240 | +50 | +1% | 600 |
| 2023/12/18 | 5,190 | 5,190 | 5,190 | 5,190 | +130 | +2.6% | 100 |
51～
100
件表示中 / 3457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 | 536,000円 | - | - | - | - | 0.38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 |
| 川西倉庫 | 114,300円 | +4.0% | +3.8% | 2.45% | 10.93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 |
| 東海運 | 28,700円 | +4.6% | +403.3% | 2.44% | 14.02倍 | 0.48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 |
| 大東港 | 76,000円 | +5.9% | +6.8% | 3.16% | 11.29倍 | 0.73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 |
| 東汽船 | 58,800円 | -1.9% | -83.3% | 3.40% | 15.27倍 | 0.27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 |
市場注目の銘柄
チャート関連のコラム
