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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,340 | 1,369 | 1,336 | 1,369 | +37 | +2.8% | 5,800 |
| 2018/06/20 | 1,331 | 1,342 | 1,328 | 1,332 | -3 | -0.2% | 3,000 |
| 2018/06/19 | 1,339 | 1,344 | 1,327 | 1,335 | +1 | +0.1% | 4,000 |
| 2018/06/18 | 1,320 | 1,338 | 1,320 | 1,334 | +14 | +1.1% | 3,400 |
| 2018/06/15 | 1,338 | 1,340 | 1,315 | 1,320 | -11 | -0.8% | 7,100 |
| 2018/06/14 | 1,332 | 1,333 | 1,321 | 1,331 | -2 | -0.2% | 2,600 |
| 2018/06/13 | 1,330 | 1,333 | 1,320 | 1,333 | +8 | +0.6% | 4,500 |
| 2018/06/12 | 1,315 | 1,329 | 1,315 | 1,325 | +10 | +0.8% | 2,400 |
| 2018/06/11 | 1,320 | 1,320 | 1,312 | 1,315 | +2 | +0.2% | 2,600 |
| 2018/06/08 | 1,319 | 1,319 | 1,303 | 1,313 | +2 | +0.2% | 2,300 |
| 2018/06/07 | 1,300 | 1,313 | 1,296 | 1,311 | +11 | +0.8% | 3,800 |
| 2018/06/06 | 1,300 | 1,301 | 1,281 | 1,300 | +8 | +0.6% | 3,400 |
| 2018/06/05 | 1,304 | 1,304 | 1,290 | 1,292 | -12 | -0.9% | 1,200 |
| 2018/06/04 | 1,288 | 1,310 | 1,288 | 1,304 | +3 | +0.2% | 3,300 |
| 2018/06/01 | 1,298 | 1,301 | 1,298 | 1,301 | +6 | +0.5% | 1,100 |
| 2018/05/31 | 1,286 | 1,295 | 1,280 | 1,295 | -5 | -0.4% | 900 |
| 2018/05/30 | 1,300 | 1,300 | 1,297 | 1,300 | ±0 | ±0% | 3,000 |
| 2018/05/29 | 1,300 | 1,300 | 1,299 | 1,300 | ±0 | ±0% | 2,200 |
| 2018/05/28 | 1,296 | 1,324 | 1,294 | 1,300 | +22 | +1.7% | 4,400 |
| 2018/05/25 | 1,280 | 1,293 | 1,278 | 1,278 | ±0 | ±0% | 2,100 |
| 2018/05/24 | 1,261 | 1,297 | 1,261 | 1,278 | +12 | +0.9% | 3,000 |
| 2018/05/23 | 1,275 | 1,280 | 1,263 | 1,266 | -9 | -0.7% | 1,800 |
| 2018/05/22 | 1,310 | 1,310 | 1,261 | 1,275 | -35 | -2.7% | 5,100 |
| 2018/05/21 | 1,294 | 1,310 | 1,294 | 1,310 | +8 | +0.6% | 600 |
| 2018/05/18 | 1,296 | 1,313 | 1,296 | 1,302 | +2 | +0.2% | 900 |
| 2018/05/17 | 1,292 | 1,307 | 1,292 | 1,300 | +8 | +0.6% | 1,300 |
| 2018/05/16 | 1,326 | 1,331 | 1,292 | 1,292 | -43 | -3.2% | 4,700 |
| 2018/05/15 | 1,333 | 1,335 | 1,320 | 1,335 | +10 | +0.8% | 2,600 |
| 2018/05/14 | 1,331 | 1,331 | 1,307 | 1,325 | -8 | -0.6% | 900 |
| 2018/05/11 | 1,328 | 1,333 | 1,314 | 1,333 | +3 | +0.2% | 1,800 |
| 2018/05/10 | 1,318 | 1,330 | 1,290 | 1,330 | +11 | +0.8% | 6,900 |
| 2018/05/09 | 1,297 | 1,319 | 1,297 | 1,319 | +14 | +1.1% | 6,000 |
| 2018/05/08 | 1,305 | 1,316 | 1,294 | 1,305 | -9 | -0.7% | 4,400 |
| 2018/05/07 | 1,317 | 1,325 | 1,308 | 1,314 | -5 | -0.4% | 5,800 |
| 2018/05/02 | 1,323 | 1,323 | 1,275 | 1,319 | +19 | +1.5% | 7,000 |
| 2018/05/01 | 1,270 | 1,300 | 1,269 | 1,300 | +26 | +2% | 4,400 |
| 2018/04/27 | 1,271 | 1,281 | 1,262 | 1,274 | -39 | -3% | 10,400 |
| 2018/04/26 | 1,314 | 1,314 | 1,288 | 1,313 | -1 | -0.1% | 2,600 |
| 2018/04/25 | 1,287 | 1,314 | 1,274 | 1,314 | +27 | +2.1% | 5,100 |
| 2018/04/24 | 1,296 | 1,296 | 1,284 | 1,287 | -13 | -1% | 1,900 |
| 2018/04/23 | 1,318 | 1,319 | 1,300 | 1,300 | -7 | -0.5% | 3,100 |
| 2018/04/20 | 1,287 | 1,310 | 1,287 | 1,307 | +4 | +0.3% | 3,700 |
| 2018/04/19 | 1,297 | 1,303 | 1,297 | 1,303 | +6 | +0.5% | 300 |
| 2018/04/18 | 1,290 | 1,304 | 1,286 | 1,297 | +7 | +0.5% | 3,600 |
| 2018/04/17 | 1,266 | 1,297 | 1,237 | 1,290 | +24 | +1.9% | 5,600 |
| 2018/04/16 | 1,273 | 1,289 | 1,266 | 1,266 | -29 | -2.2% | 4,100 |
| 2018/04/13 | 1,294 | 1,302 | 1,281 | 1,295 | ±0 | ±0% | 2,800 |
| 2018/04/12 | 1,305 | 1,305 | 1,290 | 1,295 | -10 | -0.8% | 700 |
| 2018/04/11 | 1,297 | 1,310 | 1,291 | 1,305 | +9 | +0.7% | 2,500 |
| 2018/04/10 | 1,286 | 1,300 | 1,265 | 1,296 | +19 | +1.5% | 5,600 |
1751～
1800
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
