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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 824 | 860 | 824 | 844 | -70 | -7.7% | 77,400 |
| 2023/02/01 | 900 | 915 | 892 | 914 | +27 | +3% | 44,000 |
| 2023/01/31 | 883 | 887 | 880 | 887 | +4 | +0.5% | 6,000 |
| 2023/01/30 | 879 | 888 | 879 | 883 | +5 | +0.6% | 3,900 |
| 2023/01/27 | 886 | 890 | 878 | 878 | -8 | -0.9% | 1,900 |
| 2023/01/26 | 885 | 886 | 885 | 886 | +1 | +0.1% | 1,100 |
| 2023/01/25 | 884 | 885 | 882 | 885 | +2 | +0.2% | 2,700 |
| 2023/01/24 | 883 | 883 | 883 | 883 | -2 | -0.2% | 300 |
| 2023/01/23 | 888 | 888 | 884 | 885 | -3 | -0.3% | 400 |
| 2023/01/20 | 892 | 892 | 888 | 888 | -4 | -0.4% | 300 |
| 2023/01/19 | 888 | 892 | 887 | 892 | +4 | +0.5% | 1,500 |
| 2023/01/18 | 880 | 888 | 880 | 888 | ±0 | ±0% | 1,300 |
| 2023/01/17 | 892 | 892 | 887 | 888 | -4 | -0.4% | 600 |
| 2023/01/16 | 886 | 892 | 886 | 892 | +6 | +0.7% | 500 |
| 2023/01/13 | 887 | 892 | 886 | 886 | -2 | -0.2% | 800 |
| 2023/01/12 | 888 | 891 | 887 | 888 | +8 | +0.9% | 1,300 |
| 2023/01/11 | 895 | 895 | 880 | 880 | -15 | -1.7% | 2,000 |
| 2023/01/10 | 894 | 897 | 892 | 895 | +1 | +0.1% | 2,600 |
| 2023/01/06 | 883 | 894 | 882 | 894 | +6 | +0.7% | 3,200 |
| 2023/01/05 | 883 | 891 | 883 | 888 | +5 | +0.6% | 1,200 |
| 2023/01/04 | 895 | 895 | 883 | 883 | -11 | -1.2% | 400 |
| 2022/12/30 | 891 | 895 | 888 | 894 | +5 | +0.6% | 1,500 |
| 2022/12/29 | 889 | 889 | 888 | 889 | ±0 | ±0% | 700 |
| 2022/12/28 | 895 | 895 | 889 | 889 | -6 | -0.7% | 4,000 |
| 2022/12/27 | 893 | 895 | 893 | 895 | +2 | +0.2% | 1,100 |
| 2022/12/26 | 886 | 896 | 886 | 893 | +7 | +0.8% | 1,800 |
| 2022/12/23 | 893 | 893 | 886 | 886 | -2 | -0.2% | 1,500 |
| 2022/12/22 | 891 | 891 | 888 | 888 | -3 | -0.3% | 400 |
| 2022/12/21 | 887 | 891 | 875 | 891 | +11 | +1.3% | 1,200 |
| 2022/12/20 | 887 | 887 | 879 | 880 | ±0 | ±0% | 1,300 |
| 2022/12/19 | 890 | 894 | 875 | 880 | -11 | -1.2% | 2,200 |
| 2022/12/16 | 891 | 891 | 891 | 891 | +11 | +1.3% | 100 |
| 2022/12/15 | 880 | 893 | 878 | 880 | ±0 | ±0% | 5,300 |
| 2022/12/14 | 882 | 882 | 876 | 880 | +2 | +0.2% | 800 |
| 2022/12/13 | 881 | 882 | 878 | 878 | -2 | -0.2% | 900 |
| 2022/12/12 | 875 | 881 | 875 | 880 | -1 | -0.1% | 1,300 |
| 2022/12/09 | 888 | 888 | 881 | 881 | -7 | -0.8% | 2,200 |
| 2022/12/08 | 886 | 888 | 886 | 888 | +4 | +0.5% | 700 |
| 2022/12/07 | 881 | 886 | 878 | 884 | +2 | +0.2% | 2,400 |
| 2022/12/06 | 882 | 888 | 882 | 882 | ±0 | ±0% | 1,000 |
| 2022/12/05 | 888 | 888 | 882 | 882 | -1 | -0.1% | 600 |
| 2022/12/02 | 887 | 887 | 879 | 883 | +1 | +0.1% | 900 |
| 2022/12/01 | 885 | 887 | 882 | 882 | -3 | -0.3% | 800 |
| 2022/11/30 | 879 | 889 | 879 | 885 | +6 | +0.7% | 1,800 |
| 2022/11/29 | 873 | 879 | 873 | 879 | -1 | -0.1% | 500 |
| 2022/11/28 | 879 | 889 | 869 | 880 | +10 | +1.1% | 4,000 |
| 2022/11/25 | 873 | 873 | 870 | 870 | -3 | -0.3% | 2,500 |
| 2022/11/24 | 870 | 873 | 867 | 873 | -3 | -0.3% | 2,600 |
| 2022/11/22 | 874 | 876 | 869 | 876 | +2 | +0.2% | 1,900 |
| 2022/11/21 | 855 | 883 | 853 | 874 | +19 | +2.2% | 5,500 |
551～
600
件表示中 / 3692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 | 119,500円 | +3.5% | -11.7% | 2.51% | 6.50倍 | 0.54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 | 310,000円 | -1.5% | +79.8% | 0.23% | 107.71倍 | 5.26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 |
| 塩水糖 | 31,100円 | +2.4% | +45.7% | 3.22% | 4.06倍 | 0.59倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| Ｊフロンティア | 170,300円 | +18.6% | - | 0.00% | 222.32倍 | 7.67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 | 72,900円 | +3.2% | +9.9% | 1.65% | 19.60倍 | 0.57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
