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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,374 | 1,397 | 1,374 | 1,390 | +18 | +1.3% | 7,800 |
| 2018/01/24 | 1,350 | 1,381 | 1,349 | 1,372 | +22 | +1.6% | 9,300 |
| 2018/01/23 | 1,340 | 1,350 | 1,332 | 1,350 | +6 | +0.4% | 10,100 |
| 2018/01/22 | 1,297 | 1,344 | 1,294 | 1,344 | +59 | +4.6% | 14,800 |
| 2018/01/19 | 1,273 | 1,299 | 1,268 | 1,285 | +22 | +1.7% | 4,900 |
| 2018/01/18 | 1,277 | 1,301 | 1,263 | 1,263 | -38 | -2.9% | 7,800 |
| 2018/01/17 | 1,316 | 1,320 | 1,301 | 1,301 | -24 | -1.8% | 4,600 |
| 2018/01/16 | 1,329 | 1,329 | 1,317 | 1,325 | +2 | +0.2% | 4,400 |
| 2018/01/15 | 1,328 | 1,331 | 1,320 | 1,323 | -5 | -0.4% | 4,600 |
| 2018/01/12 | 1,322 | 1,330 | 1,311 | 1,328 | +19 | +1.5% | 10,600 |
| 2018/01/11 | 1,268 | 1,348 | 1,261 | 1,309 | +41 | +3.2% | 14,500 |
| 2018/01/10 | 1,244 | 1,268 | 1,237 | 1,268 | +27 | +2.2% | 11,400 |
| 2018/01/09 | 1,234 | 1,241 | 1,228 | 1,241 | +13 | +1.1% | 2,500 |
| 2018/01/05 | 1,238 | 1,238 | 1,222 | 1,228 | -11 | -0.9% | 2,300 |
| 2018/01/04 | 1,239 | 1,239 | 1,223 | 1,239 | +12 | +1% | 4,000 |
| 2017/12/29 | 1,200 | 1,227 | 1,200 | 1,227 | +29 | +2.4% | 2,300 |
| 2017/12/28 | 1,227 | 1,227 | 1,196 | 1,198 | -22 | -1.8% | 11,700 |
| 2017/12/27 | 1,198 | 1,228 | 1,198 | 1,220 | +25 | +2.1% | 11,200 |
| 2017/12/26 | 1,187 | 1,195 | 1,187 | 1,195 | +8 | +0.7% | 9,500 |
| 2017/12/25 | 1,205 | 1,212 | 1,182 | 1,187 | -16 | -1.3% | 12,400 |
| 2017/12/22 | 1,208 | 1,208 | 1,199 | 1,203 | -11 | -0.9% | 8,300 |
| 2017/12/21 | 1,221 | 1,221 | 1,208 | 1,214 | -6 | -0.5% | 2,700 |
| 2017/12/20 | 1,217 | 1,227 | 1,210 | 1,220 | -7 | -0.6% | 7,400 |
| 2017/12/19 | 1,231 | 1,234 | 1,221 | 1,227 | +12 | +1% | 2,200 |
| 2017/12/18 | 1,233 | 1,233 | 1,210 | 1,215 | -15 | -1.2% | 7,400 |
| 2017/12/15 | 1,224 | 1,233 | 1,211 | 1,230 | +7 | +0.6% | 13,400 |
| 2017/12/14 | 1,222 | 1,223 | 1,222 | 1,223 | +1 | +0.1% | 400 |
| 2017/12/13 | 1,216 | 1,222 | 1,216 | 1,222 | +6 | +0.5% | 1,100 |
| 2017/12/12 | 1,223 | 1,223 | 1,216 | 1,216 | -8 | -0.7% | 1,600 |
| 2017/12/11 | 1,230 | 1,230 | 1,221 | 1,224 | -4 | -0.3% | 1,900 |
| 2017/12/08 | 1,229 | 1,230 | 1,220 | 1,228 | +6 | +0.5% | 5,000 |
| 2017/12/07 | 1,222 | 1,222 | 1,217 | 1,222 | +1 | +0.1% | 800 |
| 2017/12/06 | 1,218 | 1,221 | 1,213 | 1,221 | +1 | +0.1% | 800 |
| 2017/12/05 | 1,221 | 1,222 | 1,218 | 1,220 | -1 | -0.1% | 900 |
| 2017/12/04 | 1,212 | 1,223 | 1,212 | 1,221 | +12 | +1% | 2,300 |
| 2017/12/01 | 1,205 | 1,210 | 1,205 | 1,209 | +10 | +0.8% | 1,500 |
| 2017/11/30 | 1,211 | 1,211 | 1,198 | 1,199 | -13 | -1.1% | 2,100 |
| 2017/11/29 | 1,214 | 1,214 | 1,212 | 1,212 | -5 | -0.4% | 200 |
| 2017/11/28 | 1,219 | 1,219 | 1,217 | 1,217 | +2 | +0.2% | 300 |
| 2017/11/27 | 1,213 | 1,216 | 1,208 | 1,215 | +3 | +0.2% | 1,000 |
| 2017/11/24 | 1,200 | 1,212 | 1,200 | 1,212 | +12 | +1% | 4,200 |
| 2017/11/22 | 1,191 | 1,205 | 1,191 | 1,200 | ±0 | ±0% | 2,500 |
| 2017/11/21 | 1,199 | 1,200 | 1,186 | 1,200 | +20 | +1.7% | 2,900 |
| 2017/11/20 | 1,170 | 1,184 | 1,169 | 1,180 | -10 | -0.8% | 3,500 |
| 2017/11/17 | 1,169 | 1,199 | 1,169 | 1,190 | +12 | +1% | 5,000 |
| 2017/11/16 | 1,158 | 1,187 | 1,158 | 1,178 | +8 | +0.7% | 2,400 |
| 2017/11/15 | 1,202 | 1,202 | 1,169 | 1,170 | -38 | -3.1% | 8,600 |
| 2017/11/14 | 1,229 | 1,229 | 1,208 | 1,208 | -17 | -1.4% | 2,800 |
| 2017/11/13 | 1,220 | 1,225 | 1,212 | 1,225 | +5 | +0.4% | 3,400 |
| 2017/11/10 | 1,231 | 1,233 | 1,215 | 1,220 | -12 | -1% | 4,600 |
1851～
1900
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
