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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,226 | 1,226 | 1,211 | 1,211 | -5 | -0.4% | 3,500 |
| 2025/06/27 | 1,220 | 1,228 | 1,216 | 1,216 | ±0 | ±0% | 2,900 |
| 2025/06/26 | 1,210 | 1,218 | 1,210 | 1,216 | +11 | +0.9% | 1,200 |
| 2025/06/25 | 1,201 | 1,213 | 1,201 | 1,205 | +5 | +0.4% | 1,900 |
| 2025/06/24 | 1,214 | 1,214 | 1,200 | 1,200 | -3 | -0.2% | 1,100 |
| 2025/06/23 | 1,217 | 1,219 | 1,200 | 1,203 | -14 | -1.2% | 5,400 |
| 2025/06/20 | 1,221 | 1,224 | 1,217 | 1,217 | -7 | -0.6% | 2,200 |
| 2025/06/19 | 1,223 | 1,228 | 1,209 | 1,224 | +1 | +0.1% | 2,700 |
| 2025/06/18 | 1,229 | 1,233 | 1,221 | 1,223 | -6 | -0.5% | 2,500 |
| 2025/06/17 | 1,244 | 1,246 | 1,229 | 1,229 | -17 | -1.4% | 2,100 |
| 2025/06/16 | 1,230 | 1,250 | 1,220 | 1,246 | +25 | +2% | 4,500 |
| 2025/06/13 | 1,228 | 1,229 | 1,214 | 1,221 | -9 | -0.7% | 2,800 |
| 2025/06/12 | 1,237 | 1,237 | 1,230 | 1,230 | -5 | -0.4% | 1,900 |
| 2025/06/11 | 1,246 | 1,247 | 1,196 | 1,235 | -10 | -0.8% | 6,500 |
| 2025/06/10 | 1,238 | 1,245 | 1,238 | 1,245 | +10 | +0.8% | 3,400 |
| 2025/06/09 | 1,229 | 1,235 | 1,229 | 1,235 | +6 | +0.5% | 2,400 |
| 2025/06/06 | 1,227 | 1,229 | 1,222 | 1,229 | +8 | +0.7% | 2,900 |
| 2025/06/05 | 1,224 | 1,224 | 1,216 | 1,221 | -3 | -0.2% | 1,800 |
| 2025/06/04 | 1,213 | 1,224 | 1,213 | 1,224 | +11 | +0.9% | 2,600 |
| 2025/06/03 | 1,213 | 1,218 | 1,213 | 1,213 | ±0 | ±0% | 2,100 |
| 2025/06/02 | 1,213 | 1,221 | 1,212 | 1,213 | ±0 | ±0% | 7,500 |
| 2025/05/30 | 1,210 | 1,227 | 1,210 | 1,213 | +3 | +0.2% | 6,200 |
| 2025/05/29 | 1,210 | 1,213 | 1,208 | 1,210 | ±0 | ±0% | 1,200 |
| 2025/05/28 | 1,217 | 1,217 | 1,210 | 1,210 | -8 | -0.7% | 1,900 |
| 2025/05/27 | 1,211 | 1,225 | 1,210 | 1,218 | +7 | +0.6% | 6,100 |
| 2025/05/26 | 1,204 | 1,213 | 1,200 | 1,211 | +7 | +0.6% | 5,700 |
| 2025/05/23 | 1,203 | 1,210 | 1,203 | 1,204 | +1 | +0.1% | 1,900 |
| 2025/05/22 | 1,203 | 1,213 | 1,201 | 1,203 | ±0 | ±0% | 5,600 |
| 2025/05/21 | 1,200 | 1,210 | 1,200 | 1,203 | +4 | +0.3% | 3,300 |
| 2025/05/20 | 1,201 | 1,212 | 1,197 | 1,199 | -2 | -0.2% | 4,600 |
| 2025/05/19 | 1,210 | 1,210 | 1,201 | 1,201 | -21 | -1.7% | 3,800 |
| 2025/05/16 | 1,227 | 1,227 | 1,210 | 1,222 | -8 | -0.7% | 5,200 |
| 2025/05/15 | 1,207 | 1,235 | 1,191 | 1,230 | +23 | +1.9% | 17,400 |
| 2025/05/14 | 1,205 | 1,257 | 1,204 | 1,207 | -7 | -0.6% | 39,600 |
| 2025/05/13 | 1,204 | 1,214 | 1,189 | 1,214 | +14 | +1.2% | 7,600 |
| 2025/05/12 | 1,188 | 1,200 | 1,181 | 1,200 | +11 | +0.9% | 5,800 |
| 2025/05/09 | 1,176 | 1,199 | 1,173 | 1,189 | +1 | +0.1% | 5,900 |
| 2025/05/08 | 1,199 | 1,199 | 1,165 | 1,188 | -11 | -0.9% | 6,400 |
| 2025/05/07 | 1,200 | 1,204 | 1,190 | 1,199 | +4 | +0.3% | 5,500 |
| 2025/05/02 | 1,221 | 1,224 | 1,185 | 1,195 | -39 | -3.2% | 11,300 |
| 2025/05/01 | 1,214 | 1,234 | 1,193 | 1,234 | +20 | +1.6% | 8,800 |
| 2025/04/30 | 1,190 | 1,230 | 1,185 | 1,214 | +47 | +4% | 15,200 |
| 2025/04/28 | 1,154 | 1,168 | 1,150 | 1,167 | +17 | +1.5% | 4,700 |
| 2025/04/25 | 1,127 | 1,150 | 1,127 | 1,150 | +39 | +3.5% | 4,600 |
| 2025/04/24 | 1,141 | 1,149 | 1,100 | 1,111 | -30 | -2.6% | 10,100 |
| 2025/04/23 | 1,148 | 1,148 | 1,122 | 1,141 | +10 | +0.9% | 3,500 |
| 2025/04/22 | 1,145 | 1,147 | 1,109 | 1,131 | -16 | -1.4% | 5,300 |
| 2025/04/21 | 1,141 | 1,148 | 1,140 | 1,147 | +7 | +0.6% | 2,100 |
| 2025/04/18 | 1,146 | 1,152 | 1,139 | 1,140 | +2 | +0.2% | 1,700 |
| 2025/04/17 | 1,115 | 1,151 | 1,115 | 1,138 | +23 | +2.1% | 2,400 |
1～
50
件表示中 / 3731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 | 121,600円 | +1.9% | -16.7% | 4.28% | 7.58倍 | 0.53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 |
| 和弘食 | 371,000円 | +5.3% | -8.4% | 2.32% | 8.62倍 | 1.08倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
| Ｊフロンティア | 183,400円 | +18.6% | - | 0.00% | 239.43倍 | 8.26倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
| 日東ベスト | 73,400円 | +7.4% | +76.5% | 1.63% | 14.80倍 | 0.55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 |
| 仙波糖化 | 75,600円 | +5.3% | +10.3% | 1.98% | 14.34倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
