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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/25 | 5,620 | 5,620 | 5,550 | 5,550 | - | - | 800 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 5,700 | 5,700 | 5,620 | 5,620 | +20 | +0.4% | 400 |
| 2024/06/20 | 5,600 | 5,600 | 5,600 | 5,600 | - | - | 100 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 5,640 | 5,640 | 5,640 | 5,640 | - | - | 100 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 5,620 | 5,620 | 5,600 | 5,600 | -100 | -1.8% | 200 |
| 2024/06/04 | 5,700 | 5,700 | 5,700 | 5,700 | ±0 | ±0% | 100 |
| 2024/06/03 | 5,840 | 5,840 | 5,700 | 5,700 | - | - | 800 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/24 | 5,850 | 5,850 | 5,850 | 5,850 | +100 | +1.7% | 600 |
| 2024/05/23 | 5,660 | 5,750 | 5,660 | 5,750 | +90 | +1.6% | 200 |
| 2024/05/22 | 5,660 | 5,660 | 5,660 | 5,660 | +200 | +3.7% | 100 |
| 2024/05/21 | 5,460 | 5,460 | 5,460 | 5,460 | -100 | -1.8% | 100 |
| 2024/05/20 | 5,560 | 5,560 | 5,560 | 5,560 | +200 | +3.7% | 100 |
| 2024/05/17 | 5,360 | 5,360 | 5,360 | 5,360 | - | - | 200 |
| 2024/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
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
