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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,551 | 1,565 | 1,525 | 1,558 | -5 | -0.3% | 6,800 |
| 2018/08/30 | 1,540 | 1,575 | 1,533 | 1,563 | +23 | +1.5% | 3,600 |
| 2018/08/29 | 1,563 | 1,579 | 1,508 | 1,540 | -40 | -2.5% | 12,600 |
| 2018/08/28 | 1,580 | 1,600 | 1,563 | 1,580 | ±0 | ±0% | 9,800 |
| 2018/08/27 | 1,567 | 1,580 | 1,549 | 1,580 | +36 | +2.3% | 4,200 |
| 2018/08/24 | 1,544 | 1,584 | 1,544 | 1,544 | ±0 | ±0% | 9,700 |
| 2018/08/23 | 1,521 | 1,560 | 1,521 | 1,544 | +23 | +1.5% | 7,200 |
| 2018/08/22 | 1,511 | 1,529 | 1,505 | 1,521 | +2 | +0.1% | 3,400 |
| 2018/08/21 | 1,502 | 1,528 | 1,502 | 1,519 | -6 | -0.4% | 2,300 |
| 2018/08/20 | 1,500 | 1,545 | 1,500 | 1,525 | -21 | -1.4% | 5,300 |
| 2018/08/17 | 1,486 | 1,546 | 1,481 | 1,546 | +38 | +2.5% | 4,500 |
| 2018/08/16 | 1,489 | 1,508 | 1,460 | 1,508 | -61 | -3.9% | 8,600 |
| 2018/08/15 | 1,557 | 1,571 | 1,463 | 1,569 | -3 | -0.2% | 12,900 |
| 2018/08/14 | 1,540 | 1,579 | 1,540 | 1,572 | +29 | +1.9% | 4,600 |
| 2018/08/13 | 1,610 | 1,610 | 1,539 | 1,543 | -65 | -4% | 6,300 |
| 2018/08/10 | 1,616 | 1,628 | 1,587 | 1,608 | -3 | -0.2% | 4,900 |
| 2018/08/09 | 1,609 | 1,622 | 1,606 | 1,611 | -13 | -0.8% | 4,400 |
| 2018/08/08 | 1,682 | 1,683 | 1,616 | 1,624 | -95 | -5.5% | 10,300 |
| 2018/08/07 | 1,744 | 1,750 | 1,691 | 1,719 | -19 | -1.1% | 12,800 |
| 2018/08/06 | 1,690 | 1,738 | 1,680 | 1,738 | +66 | +3.9% | 29,900 |
| 2018/08/03 | 1,639 | 1,705 | 1,633 | 1,672 | +53 | +3.3% | 34,700 |
| 2018/08/02 | 1,623 | 1,769 | 1,600 | 1,619 | +116 | +7.7% | 128,300 |
| 2018/08/01 | 1,496 | 1,505 | 1,494 | 1,503 | +13 | +0.9% | 7,900 |
| 2018/07/31 | 1,488 | 1,499 | 1,488 | 1,490 | -13 | -0.9% | 1,300 |
| 2018/07/30 | 1,500 | 1,513 | 1,500 | 1,503 | +3 | +0.2% | 1,300 |
| 2018/07/27 | 1,490 | 1,505 | 1,490 | 1,500 | +8 | +0.5% | 1,200 |
| 2018/07/26 | 1,517 | 1,518 | 1,490 | 1,492 | -25 | -1.6% | 5,300 |
| 2018/07/25 | 1,510 | 1,532 | 1,500 | 1,517 | +7 | +0.5% | 5,500 |
| 2018/07/24 | 1,461 | 1,516 | 1,461 | 1,510 | +80 | +5.6% | 14,700 |
| 2018/07/23 | 1,519 | 1,522 | 1,418 | 1,430 | -114 | -7.4% | 22,600 |
| 2018/07/20 | 1,532 | 1,550 | 1,525 | 1,544 | +26 | +1.7% | 5,900 |
| 2018/07/19 | 1,501 | 1,529 | 1,500 | 1,518 | +10 | +0.7% | 5,400 |
| 2018/07/18 | 1,488 | 1,510 | 1,488 | 1,508 | +20 | +1.3% | 7,000 |
| 2018/07/17 | 1,456 | 1,488 | 1,456 | 1,488 | +25 | +1.7% | 10,100 |
| 2018/07/13 | 1,436 | 1,469 | 1,427 | 1,463 | +48 | +3.4% | 22,100 |
| 2018/07/12 | 1,425 | 1,428 | 1,398 | 1,415 | -19 | -1.3% | 7,700 |
| 2018/07/11 | 1,353 | 1,438 | 1,353 | 1,434 | +111 | +8.4% | 25,000 |
| 2018/07/10 | 1,350 | 1,350 | 1,305 | 1,323 | -31 | -2.3% | 17,100 |
| 2018/07/09 | 1,338 | 1,366 | 1,324 | 1,354 | +14 | +1% | 4,800 |
| 2018/07/06 | 1,342 | 1,342 | 1,303 | 1,340 | -15 | -1.1% | 9,300 |
| 2018/07/05 | 1,355 | 1,361 | 1,328 | 1,355 | +2 | +0.1% | 12,400 |
| 2018/07/04 | 1,400 | 1,450 | 1,353 | 1,353 | -66 | -4.7% | 17,600 |
| 2018/07/03 | 1,447 | 1,448 | 1,401 | 1,419 | -3 | -0.2% | 10,500 |
| 2018/07/02 | 1,402 | 1,437 | 1,402 | 1,422 | +20 | +1.4% | 4,800 |
| 2018/06/29 | 1,384 | 1,420 | 1,384 | 1,402 | +18 | +1.3% | 6,400 |
| 2018/06/28 | 1,381 | 1,387 | 1,371 | 1,384 | -1 | -0.1% | 1,200 |
| 2018/06/27 | 1,389 | 1,390 | 1,381 | 1,385 | -3 | -0.2% | 1,500 |
| 2018/06/26 | 1,374 | 1,388 | 1,329 | 1,388 | +14 | +1% | 5,700 |
| 2018/06/25 | 1,362 | 1,378 | 1,362 | 1,374 | +13 | +1% | 9,200 |
| 2018/06/22 | 1,358 | 1,368 | 1,358 | 1,361 | -8 | -0.6% | 1,200 |
1701～
1750
件表示中 / 3768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 | 124,400円 | +1.9% | -16.7% | 4.18% | 7.76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 |
| 大 冷 | 199,100円 | +2.6% | +18.5% | 3.01% | 17.39倍 | 1.33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 |
| コ モ | 327,000円 | +1.3% | +125.4% | 0.21% | 113.62倍 | 5.57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 |
| 日東ベスト | 75,800円 | +7.4% | +76.5% | 1.58% | 15.28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 |
| 和弘食 | 321,500円 | +5.3% | -8.4% | 2.67% | 7.48倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
