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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,252 | 1,298 | 1,252 | 1,277 | +25 | +2% | 3,600 |
| 2018/04/06 | 1,248 | 1,269 | 1,248 | 1,252 | +9 | +0.7% | 800 |
| 2018/04/05 | 1,261 | 1,272 | 1,233 | 1,243 | -9 | -0.7% | 3,500 |
| 2018/04/04 | 1,230 | 1,264 | 1,230 | 1,252 | +32 | +2.6% | 3,200 |
| 2018/04/03 | 1,252 | 1,281 | 1,213 | 1,220 | -92 | -7% | 25,300 |
| 2018/04/02 | 1,330 | 1,330 | 1,312 | 1,312 | -18 | -1.4% | 700 |
| 2018/03/30 | 1,309 | 1,334 | 1,308 | 1,330 | +23 | +1.8% | 2,900 |
| 2018/03/29 | 1,252 | 1,307 | 1,252 | 1,307 | +47 | +3.7% | 4,500 |
| 2018/03/28 | 1,213 | 1,260 | 1,213 | 1,260 | -55 | -4.2% | 15,100 |
| 2018/03/27 | 1,285 | 1,325 | 1,285 | 1,315 | +43 | +3.4% | 9,300 |
| 2018/03/26 | 1,285 | 1,285 | 1,260 | 1,272 | -13 | -1% | 7,600 |
| 2018/03/23 | 1,306 | 1,310 | 1,281 | 1,285 | -21 | -1.6% | 3,200 |
| 2018/03/22 | 1,325 | 1,350 | 1,301 | 1,306 | -14 | -1.1% | 7,000 |
| 2018/03/20 | 1,322 | 1,345 | 1,303 | 1,320 | -11 | -0.8% | 10,900 |
| 2018/03/19 | 1,364 | 1,364 | 1,322 | 1,331 | -3 | -0.2% | 3,700 |
| 2018/03/16 | 1,333 | 1,338 | 1,332 | 1,334 | -7 | -0.5% | 1,300 |
| 2018/03/15 | 1,325 | 1,359 | 1,322 | 1,341 | -7 | -0.5% | 3,400 |
| 2018/03/14 | 1,336 | 1,354 | 1,336 | 1,348 | -6 | -0.4% | 800 |
| 2018/03/13 | 1,355 | 1,373 | 1,345 | 1,354 | -1 | -0.1% | 1,800 |
| 2018/03/12 | 1,388 | 1,392 | 1,323 | 1,355 | -33 | -2.4% | 6,700 |
| 2018/03/09 | 1,400 | 1,400 | 1,377 | 1,388 | ±0 | ±0% | 3,700 |
| 2018/03/08 | 1,389 | 1,389 | 1,378 | 1,388 | -1 | -0.1% | 1,700 |
| 2018/03/07 | 1,359 | 1,389 | 1,343 | 1,389 | +60 | +4.5% | 4,000 |
| 2018/03/06 | 1,339 | 1,340 | 1,298 | 1,329 | -6 | -0.4% | 3,600 |
| 2018/03/05 | 1,309 | 1,341 | 1,300 | 1,335 | +26 | +2% | 3,000 |
| 2018/03/02 | 1,320 | 1,320 | 1,308 | 1,309 | -12 | -0.9% | 3,200 |
| 2018/03/01 | 1,344 | 1,344 | 1,321 | 1,321 | -5 | -0.4% | 4,100 |
| 2018/02/28 | 1,322 | 1,330 | 1,322 | 1,326 | +4 | +0.3% | 1,200 |
| 2018/02/27 | 1,320 | 1,346 | 1,317 | 1,322 | +3 | +0.2% | 2,700 |
| 2018/02/26 | 1,319 | 1,340 | 1,318 | 1,319 | -5 | -0.4% | 5,800 |
| 2018/02/23 | 1,334 | 1,334 | 1,318 | 1,324 | -10 | -0.7% | 2,100 |
| 2018/02/22 | 1,325 | 1,340 | 1,319 | 1,334 | +2 | +0.2% | 600 |
| 2018/02/21 | 1,320 | 1,332 | 1,320 | 1,332 | +7 | +0.5% | 700 |
| 2018/02/20 | 1,317 | 1,340 | 1,317 | 1,325 | +3 | +0.2% | 1,500 |
| 2018/02/19 | 1,331 | 1,350 | 1,322 | 1,322 | -7 | -0.5% | 3,400 |
| 2018/02/16 | 1,313 | 1,332 | 1,313 | 1,329 | +6 | +0.5% | 1,500 |
| 2018/02/15 | 1,300 | 1,335 | 1,300 | 1,323 | +23 | +1.8% | 1,300 |
| 2018/02/14 | 1,278 | 1,300 | 1,278 | 1,300 | +22 | +1.7% | 10,200 |
| 2018/02/13 | 1,296 | 1,339 | 1,268 | 1,278 | -48 | -3.6% | 15,100 |
| 2018/02/09 | 1,340 | 1,340 | 1,303 | 1,326 | -28 | -2.1% | 9,700 |
| 2018/02/08 | 1,336 | 1,354 | 1,322 | 1,354 | +18 | +1.3% | 2,700 |
| 2018/02/07 | 1,328 | 1,355 | 1,281 | 1,336 | +30 | +2.3% | 7,400 |
| 2018/02/06 | 1,330 | 1,360 | 1,261 | 1,306 | -84 | -6% | 8,700 |
| 2018/02/05 | 1,335 | 1,400 | 1,332 | 1,390 | -5 | -0.4% | 11,900 |
| 2018/02/02 | 1,389 | 1,404 | 1,382 | 1,395 | -12 | -0.9% | 6,700 |
| 2018/02/01 | 1,398 | 1,411 | 1,383 | 1,407 | ±0 | ±0% | 10,300 |
| 2018/01/31 | 1,405 | 1,413 | 1,398 | 1,407 | +2 | +0.1% | 3,200 |
| 2018/01/30 | 1,397 | 1,427 | 1,397 | 1,405 | -4 | -0.3% | 6,700 |
| 2018/01/29 | 1,409 | 1,416 | 1,401 | 1,409 | -3 | -0.2% | 3,700 |
| 2018/01/26 | 1,404 | 1,418 | 1,400 | 1,412 | +22 | +1.6% | 6,900 |
1801～
1850
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
