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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 5,450 | 5,450 | 5,450 | 5,450 | -90 | -1.6% | 100 |
| 2024/05/13 | 5,740 | 5,740 | 5,540 | 5,540 | - | - | 300 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 5,830 | 5,830 | 5,740 | 5,740 | -190 | -3.2% | 200 |
| 2024/05/02 | 5,930 | 5,930 | 5,930 | 5,930 | - | - | 100 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 5,930 | 5,930 | 5,830 | 5,930 | -10 | -0.2% | 500 |
| 2024/04/26 | 6,030 | 6,030 | 5,940 | 5,940 | -90 | -1.5% | 300 |
| 2024/04/25 | 6,110 | 6,150 | 6,030 | 6,030 | - | - | 2,900 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 6,030 | 6,030 | 6,030 | 6,030 | ±0 | ±0% | 100 |
| 2024/04/22 | 5,990 | 6,030 | 5,990 | 6,030 | +120 | +2% | 400 |
| 2024/04/19 | 5,890 | 5,910 | 5,890 | 5,910 | -80 | -1.3% | 200 |
| 2024/04/18 | 5,870 | 5,990 | 5,870 | 5,990 | - | - | 900 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 5,880 | 5,880 | 5,750 | 5,770 | -110 | -1.9% | 1,400 |
| 2024/04/12 | 5,880 | 5,880 | 5,880 | 5,880 | -10 | -0.2% | 500 |
| 2024/04/11 | 5,750 | 5,890 | 5,750 | 5,890 | +140 | +2.4% | 800 |
| 2024/04/10 | 5,700 | 5,750 | 5,700 | 5,750 | - | - | 300 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 5,600 | 5,600 | 5,600 | 5,600 | - | - | 200 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 5,410 | 5,410 | 5,410 | 5,410 | -190 | -3.4% | 100 |
| 2024/04/02 | 5,580 | 5,600 | 5,580 | 5,600 | +120 | +2.2% | 200 |
| 2024/04/01 | 5,480 | 5,480 | 5,480 | 5,480 | - | - | 200 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 5,600 | 5,600 | 5,600 | 5,600 | +10 | +0.2% | 700 |
| 2024/03/22 | 5,590 | 5,590 | 5,590 | 5,590 | +100 | +1.8% | 100 |
| 2024/03/21 | 5,400 | 5,500 | 5,400 | 5,490 | -10 | -0.2% | 900 |
| 2024/03/19 | 5,490 | 5,500 | 5,490 | 5,500 | - | - | 300 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 5,390 | 5,390 | 5,390 | 5,390 | -10 | -0.2% | 100 |
| 2024/03/13 | 5,400 | 5,400 | 5,400 | 5,400 | - | - | 100 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 5,310 | 5,310 | 5,310 | 5,310 | - | - | 100 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 5,330 | 5,330 | 5,330 | 5,330 | ±0 | ±0% | 100 |
| 2024/03/06 | 5,330 | 5,330 | 5,330 | 5,330 | ±0 | ±0% | 100 |
| 2024/03/05 | 5,330 | 5,330 | 5,330 | 5,330 | -100 | -1.8% | 100 |
| 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 |
301～
350
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
