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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 1,280 | 1,285 | 1,280 | 1,285 | +5 | +0.4% | 1,300 |
| 2025/10/27 | 1,282 | 1,287 | 1,280 | 1,280 | -1 | -0.1% | 4,600 |
| 2025/10/24 | 1,274 | 1,294 | 1,274 | 1,281 | +7 | +0.5% | 2,800 |
| 2025/10/23 | 1,275 | 1,289 | 1,274 | 1,274 | -1 | -0.1% | 2,000 |
| 2025/10/22 | 1,275 | 1,278 | 1,273 | 1,275 | -2 | -0.2% | 2,000 |
| 2025/10/21 | 1,288 | 1,288 | 1,277 | 1,277 | -8 | -0.6% | 2,400 |
| 2025/10/20 | 1,285 | 1,290 | 1,285 | 1,285 | +4 | +0.3% | 1,100 |
| 2025/10/17 | 1,282 | 1,283 | 1,281 | 1,281 | -2 | -0.2% | 1,900 |
| 2025/10/16 | 1,291 | 1,291 | 1,282 | 1,283 | -9 | -0.7% | 2,100 |
| 2025/10/15 | 1,304 | 1,304 | 1,292 | 1,292 | +2 | +0.2% | 900 |
| 2025/10/14 | 1,306 | 1,306 | 1,290 | 1,290 | -16 | -1.2% | 4,400 |
| 2025/10/10 | 1,310 | 1,336 | 1,306 | 1,306 | +13 | +1% | 10,000 |
| 2025/10/09 | 1,290 | 1,300 | 1,290 | 1,293 | +3 | +0.2% | 2,000 |
| 2025/10/08 | 1,302 | 1,302 | 1,288 | 1,290 | -6 | -0.5% | 1,300 |
| 2025/10/07 | 1,296 | 1,306 | 1,296 | 1,296 | ±0 | ±0% | 1,800 |
| 2025/10/06 | 1,298 | 1,305 | 1,285 | 1,296 | -2 | -0.2% | 5,200 |
| 2025/10/03 | 1,256 | 1,298 | 1,256 | 1,298 | +33 | +2.6% | 3,700 |
| 2025/10/02 | 1,300 | 1,300 | 1,265 | 1,265 | -34 | -2.6% | 4,200 |
| 2025/10/01 | 1,301 | 1,301 | 1,274 | 1,299 | -1 | -0.1% | 4,400 |
| 2025/09/30 | 1,312 | 1,327 | 1,290 | 1,300 | -12 | -0.9% | 3,700 |
| 2025/09/29 | 1,303 | 1,326 | 1,294 | 1,312 | +7 | +0.5% | 7,600 |
| 2025/09/26 | 1,348 | 1,350 | 1,302 | 1,305 | -29 | -2.2% | 16,800 |
| 2025/09/25 | 1,335 | 1,343 | 1,330 | 1,334 | +4 | +0.3% | 6,000 |
| 2025/09/24 | 1,323 | 1,330 | 1,322 | 1,330 | +10 | +0.8% | 4,200 |
| 2025/09/22 | 1,314 | 1,320 | 1,306 | 1,320 | +18 | +1.4% | 5,000 |
| 2025/09/19 | 1,310 | 1,313 | 1,302 | 1,302 | -2 | -0.2% | 2,500 |
| 2025/09/18 | 1,306 | 1,312 | 1,304 | 1,304 | -2 | -0.2% | 2,500 |
| 2025/09/17 | 1,309 | 1,310 | 1,305 | 1,306 | -1 | -0.1% | 2,200 |
| 2025/09/16 | 1,307 | 1,308 | 1,305 | 1,307 | +4 | +0.3% | 2,100 |
| 2025/09/12 | 1,306 | 1,307 | 1,302 | 1,303 | ±0 | ±0% | 1,300 |
| 2025/09/11 | 1,301 | 1,306 | 1,300 | 1,303 | +1 | +0.1% | 2,700 |
| 2025/09/10 | 1,305 | 1,311 | 1,301 | 1,302 | -6 | -0.5% | 5,700 |
| 2025/09/09 | 1,317 | 1,317 | 1,306 | 1,308 | -1 | -0.1% | 4,000 |
| 2025/09/08 | 1,317 | 1,318 | 1,307 | 1,309 | -4 | -0.3% | 5,200 |
| 2025/09/05 | 1,297 | 1,313 | 1,292 | 1,313 | +23 | +1.8% | 7,700 |
| 2025/09/04 | 1,280 | 1,292 | 1,280 | 1,290 | +11 | +0.9% | 4,700 |
| 2025/09/03 | 1,279 | 1,279 | 1,270 | 1,279 | +9 | +0.7% | 4,000 |
| 2025/09/02 | 1,272 | 1,278 | 1,270 | 1,270 | -1 | -0.1% | 3,700 |
| 2025/09/01 | 1,278 | 1,280 | 1,271 | 1,271 | -7 | -0.5% | 7,100 |
| 2025/08/29 | 1,270 | 1,278 | 1,265 | 1,278 | +8 | +0.6% | 4,700 |
| 2025/08/28 | 1,258 | 1,270 | 1,258 | 1,270 | +14 | +1.1% | 2,300 |
| 2025/08/27 | 1,265 | 1,265 | 1,254 | 1,256 | +3 | +0.2% | 3,000 |
| 2025/08/26 | 1,249 | 1,255 | 1,244 | 1,253 | +5 | +0.4% | 4,600 |
| 2025/08/25 | 1,244 | 1,248 | 1,244 | 1,248 | +4 | +0.3% | 3,200 |
| 2025/08/22 | 1,239 | 1,244 | 1,232 | 1,244 | +5 | +0.4% | 2,300 |
| 2025/08/21 | 1,234 | 1,239 | 1,230 | 1,239 | +5 | +0.4% | 3,000 |
| 2025/08/20 | 1,239 | 1,243 | 1,233 | 1,234 | -10 | -0.8% | 3,000 |
| 2025/08/19 | 1,230 | 1,244 | 1,230 | 1,244 | +14 | +1.1% | 4,300 |
| 2025/08/18 | 1,234 | 1,238 | 1,230 | 1,230 | -4 | -0.3% | 3,200 |
| 2025/08/15 | 1,228 | 1,245 | 1,228 | 1,234 | +9 | +0.7% | 2,400 |
1～
50
件表示中 / 3812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 | 128,000円 | +1.9% | -16.7% | 4.06% | 7.99倍 | 0.56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 |
| コ モ | 329,000円 | +1.3% | +125.4% | 0.21% | 114.32倍 | 5.60倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
| 大 冷 | 196,000円 | +2.6% | +18.5% | 3.06% | 17.07倍 | 1.31倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| Ｊフロンティア | 176,000円 | +9.8% | +3.9% | 0.00% | 93.77倍 | 6.68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 | 74,100円 | +7.4% | +76.5% | 1.62% | 14.94倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
