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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,160 | 1,163 | 1,100 | 1,122 | -38 | -3.3% | 23,900 |
| 2024/02/13 | 1,188 | 1,189 | 1,158 | 1,160 | -28 | -2.4% | 13,500 |
| 2024/02/09 | 1,200 | 1,200 | 1,183 | 1,188 | -17 | -1.4% | 8,000 |
| 2024/02/08 | 1,193 | 1,255 | 1,193 | 1,205 | +13 | +1.1% | 24,700 |
| 2024/02/07 | 1,220 | 1,222 | 1,181 | 1,192 | -28 | -2.3% | 11,800 |
| 2024/02/06 | 1,209 | 1,234 | 1,209 | 1,220 | +30 | +2.5% | 18,200 |
| 2024/02/05 | 1,250 | 1,281 | 1,180 | 1,190 | -68 | -5.4% | 61,600 |
| 2024/02/02 | 1,361 | 1,377 | 1,253 | 1,258 | -56 | -4.3% | 194,800 |
| 2024/02/01 | 1,268 | 1,332 | 1,230 | 1,314 | +57 | +4.5% | 87,600 |
| 2024/01/31 | 1,165 | 1,260 | 1,162 | 1,257 | +102 | +8.8% | 16,400 |
| 2024/01/30 | 1,189 | 1,189 | 1,141 | 1,155 | +21 | +1.9% | 13,300 |
| 2024/01/29 | 1,129 | 1,150 | 1,124 | 1,134 | +6 | +0.5% | 9,700 |
| 2024/01/26 | 1,137 | 1,137 | 1,112 | 1,128 | -10 | -0.9% | 5,300 |
| 2024/01/25 | 1,101 | 1,140 | 1,098 | 1,138 | +57 | +5.3% | 14,200 |
| 2024/01/24 | 1,048 | 1,090 | 1,045 | 1,081 | +33 | +3.1% | 14,500 |
| 2024/01/23 | 1,043 | 1,048 | 1,043 | 1,048 | +2 | +0.2% | 6,500 |
| 2024/01/22 | 1,046 | 1,057 | 1,045 | 1,046 | +5 | +0.5% | 11,500 |
| 2024/01/19 | 1,055 | 1,059 | 1,041 | 1,041 | -10 | -1% | 7,200 |
| 2024/01/18 | 1,045 | 1,053 | 1,045 | 1,051 | +6 | +0.6% | 2,900 |
| 2024/01/17 | 1,045 | 1,050 | 1,040 | 1,045 | +7 | +0.7% | 5,000 |
| 2024/01/16 | 1,045 | 1,045 | 1,038 | 1,038 | -3 | -0.3% | 2,600 |
| 2024/01/15 | 1,023 | 1,050 | 1,023 | 1,041 | +19 | +1.9% | 5,500 |
| 2024/01/12 | 1,050 | 1,050 | 1,018 | 1,022 | -29 | -2.8% | 7,800 |
| 2024/01/11 | 1,062 | 1,065 | 1,050 | 1,051 | -11 | -1% | 5,900 |
| 2024/01/10 | 1,052 | 1,070 | 1,050 | 1,062 | +7 | +0.7% | 10,700 |
| 2024/01/09 | 1,038 | 1,060 | 1,038 | 1,055 | +17 | +1.6% | 8,200 |
| 2024/01/05 | 1,022 | 1,067 | 1,021 | 1,038 | +16 | +1.6% | 11,900 |
| 2024/01/04 | 1,010 | 1,031 | 1,010 | 1,022 | +12 | +1.2% | 11,100 |
| 2023/12/29 | 1,002 | 1,010 | 992 | 1,010 | +8 | +0.8% | 4,900 |
| 2023/12/28 | 1,002 | 1,002 | 996 | 1,002 | +7 | +0.7% | 2,300 |
| 2023/12/27 | 997 | 1,006 | 995 | 995 | -9 | -0.9% | 3,500 |
| 2023/12/26 | 1,003 | 1,009 | 1,003 | 1,004 | +1 | +0.1% | 4,300 |
| 2023/12/25 | 986 | 1,003 | 986 | 1,003 | +20 | +2% | 3,600 |
| 2023/12/22 | 978 | 986 | 969 | 983 | -9 | -0.9% | 7,600 |
| 2023/12/21 | 996 | 1,002 | 988 | 992 | +2 | +0.2% | 4,300 |
| 2023/12/20 | 986 | 993 | 983 | 990 | +7 | +0.7% | 4,500 |
| 2023/12/19 | 1,003 | 1,003 | 981 | 983 | -22 | -2.2% | 7,500 |
| 2023/12/18 | 1,014 | 1,028 | 1,005 | 1,005 | -5 | -0.5% | 4,500 |
| 2023/12/15 | 1,024 | 1,024 | 1,006 | 1,010 | -5 | -0.5% | 6,300 |
| 2023/12/14 | 1,028 | 1,028 | 1,015 | 1,015 | -8 | -0.8% | 1,700 |
| 2023/12/13 | 1,028 | 1,035 | 1,018 | 1,023 | -5 | -0.5% | 3,200 |
| 2023/12/12 | 1,035 | 1,035 | 1,010 | 1,028 | -6 | -0.6% | 2,300 |
| 2023/12/11 | 1,023 | 1,040 | 1,023 | 1,034 | +9 | +0.9% | 4,300 |
| 2023/12/08 | 1,000 | 1,032 | 1,000 | 1,025 | +13 | +1.3% | 7,100 |
51～
100
件表示中 / 3451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 | 117,900円 | +5.8% | +382.8% | 2.12% | 5.98倍 | 0.60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 | 81,100円 | +9.9% | +15.2% | 1.48% | 28.03倍 | 0.64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 | 27,100円 | +10.9% | +177.7% | 3.32% | 5.30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 | 75,500円 | +6.3% | +72.2% | 1.99% | 19.53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 | 139,900円 | +18.5% | +290.5% | 1.93% | 7.67倍 | 0.80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
