あじかんの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,196 | 1,217 | 1,196 | 1,217 | +22 | +1.8% | 2,500 |
| 2024/04/25 | 1,223 | 1,241 | 1,195 | 1,195 | -50 | -4% | 20,000 |
| 2024/04/24 | 1,258 | 1,258 | 1,207 | 1,245 | -13 | -1% | 16,100 |
| 2024/04/23 | 1,219 | 1,260 | 1,219 | 1,258 | +39 | +3.2% | 11,400 |
| 2024/04/22 | 1,207 | 1,229 | 1,195 | 1,219 | +18 | +1.5% | 4,200 |
| 2024/04/19 | 1,192 | 1,210 | 1,124 | 1,201 | +8 | +0.7% | 6,600 |
| 2024/04/18 | 1,177 | 1,212 | 1,171 | 1,193 | +11 | +0.9% | 3,700 |
| 2024/04/17 | 1,230 | 1,230 | 1,182 | 1,182 | -49 | -4% | 5,800 |
| 2024/04/16 | 1,220 | 1,232 | 1,211 | 1,231 | +5 | +0.4% | 4,100 |
| 2024/04/15 | 1,200 | 1,226 | 1,193 | 1,226 | +13 | +1.1% | 4,700 |
| 2024/04/12 | 1,226 | 1,252 | 1,198 | 1,213 | -13 | -1.1% | 6,600 |
| 2024/04/11 | 1,240 | 1,254 | 1,222 | 1,226 | -26 | -2.1% | 7,400 |
| 2024/04/10 | 1,215 | 1,268 | 1,210 | 1,252 | +38 | +3.1% | 15,600 |
| 2024/04/09 | 1,211 | 1,224 | 1,211 | 1,214 | +4 | +0.3% | 7,800 |
| 2024/04/08 | 1,197 | 1,222 | 1,172 | 1,210 | +60 | +5.2% | 17,600 |
| 2024/04/05 | 1,130 | 1,150 | 1,130 | 1,150 | +13 | +1.1% | 4,300 |
| 2024/04/04 | 1,152 | 1,179 | 1,137 | 1,137 | -2 | -0.2% | 6,500 |
| 2024/04/03 | 1,120 | 1,140 | 1,120 | 1,139 | +14 | +1.2% | 7,300 |
| 2024/04/02 | 1,159 | 1,164 | 1,123 | 1,125 | -34 | -2.9% | 4,300 |
| 2024/04/01 | 1,185 | 1,185 | 1,157 | 1,159 | -23 | -1.9% | 7,100 |
| 2024/03/29 | 1,182 | 1,198 | 1,172 | 1,182 | ±0 | ±0% | 4,000 |
| 2024/03/28 | 1,180 | 1,195 | 1,161 | 1,182 | -18 | -1.5% | 6,800 |
| 2024/03/27 | 1,195 | 1,230 | 1,192 | 1,200 | +4 | +0.3% | 7,300 |
| 2024/03/26 | 1,221 | 1,221 | 1,192 | 1,196 | -18 | -1.5% | 7,600 |
| 2024/03/25 | 1,207 | 1,235 | 1,201 | 1,214 | +7 | +0.6% | 17,200 |
| 2024/03/22 | 1,192 | 1,218 | 1,192 | 1,207 | +18 | +1.5% | 4,000 |
| 2024/03/21 | 1,200 | 1,212 | 1,165 | 1,189 | -7 | -0.6% | 12,200 |
| 2024/03/19 | 1,160 | 1,200 | 1,158 | 1,196 | +38 | +3.3% | 11,200 |
| 2024/03/18 | 1,155 | 1,158 | 1,149 | 1,158 | +3 | +0.3% | 2,200 |
| 2024/03/15 | 1,150 | 1,160 | 1,137 | 1,155 | -3 | -0.3% | 3,600 |
| 2024/03/14 | 1,157 | 1,164 | 1,153 | 1,158 | +6 | +0.5% | 1,800 |
| 2024/03/13 | 1,166 | 1,166 | 1,150 | 1,152 | -13 | -1.1% | 2,500 |
| 2024/03/12 | 1,142 | 1,165 | 1,129 | 1,165 | +27 | +2.4% | 5,900 |
| 2024/03/11 | 1,158 | 1,158 | 1,132 | 1,138 | -20 | -1.7% | 6,600 |
| 2024/03/08 | 1,138 | 1,159 | 1,131 | 1,158 | +19 | +1.7% | 8,500 |
| 2024/03/07 | 1,150 | 1,157 | 1,133 | 1,139 | -11 | -1% | 4,200 |
| 2024/03/06 | 1,140 | 1,178 | 1,130 | 1,150 | -10 | -0.9% | 10,400 |
| 2024/03/05 | 1,183 | 1,189 | 1,155 | 1,160 | -23 | -1.9% | 7,000 |
| 2024/03/04 | 1,190 | 1,197 | 1,153 | 1,183 | +2 | +0.2% | 8,800 |
| 2024/03/01 | 1,188 | 1,192 | 1,181 | 1,181 | -15 | -1.3% | 3,100 |
| 2024/02/29 | 1,199 | 1,205 | 1,186 | 1,196 | -12 | -1% | 3,000 |
| 2024/02/28 | 1,188 | 1,210 | 1,176 | 1,208 | +19 | +1.6% | 7,200 |
| 2024/02/27 | 1,165 | 1,189 | 1,165 | 1,189 | +24 | +2.1% | 7,500 |
| 2024/02/26 | 1,170 | 1,178 | 1,156 | 1,165 | -5 | -0.4% | 9,200 |
| 2024/02/22 | 1,184 | 1,185 | 1,170 | 1,170 | ±0 | ±0% | 5,700 |
| 2024/02/21 | 1,170 | 1,170 | 1,152 | 1,170 | -6 | -0.5% | 4,900 |
| 2024/02/20 | 1,167 | 1,188 | 1,163 | 1,176 | +10 | +0.9% | 8,400 |
| 2024/02/19 | 1,112 | 1,167 | 1,112 | 1,166 | +62 | +5.6% | 10,700 |
| 2024/02/16 | 1,053 | 1,113 | 1,052 | 1,104 | +50 | +4.7% | 13,600 |
| 2024/02/15 | 1,122 | 1,135 | 1,050 | 1,054 | -68 | -6.1% | 23,300 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「あじかん」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 |
|---|---|---|---|---|---|---|---|---|
| あじかん | 121,700円 | +5.4% | +254.1% | 1.64% | 8.05倍 | 0.62倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
| 日東ベスト | 81,700円 | +9.9% | +15.2% | 1.47% | 28.24倍 | 0.65倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
| 塩水糖 | 26,800円 | +10.9% | +177.7% | 3.36% | 5.24倍 | 0.59倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本精糖と共同生産。オリゴ糖に注力、甜菜関連商品も |
| 仙波糖化 | 75,400円 | +6.3% | +72.2% | 1.99% | 19.51倍 | 0.77倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
| ジャパンＦ | 136,200円 | +18.5% | +290.5% | 1.98% | 7.46倍 | 0.78倍 |
|
総合飲料受託生産で国内大手。炭酸飲料が得意。水宅配なども。伊藤忠系。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
