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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,247 | 1,247 | 1,236 | 1,236 | -11 | -0.9% | 3,200 |
| 2017/07/19 | 1,247 | 1,247 | 1,241 | 1,247 | ±0 | ±0% | 4,200 |
| 2017/07/18 | 1,248 | 1,258 | 1,241 | 1,247 | ±0 | ±0% | 3,600 |
| 2017/07/14 | 1,244 | 1,254 | 1,244 | 1,247 | +4 | +0.3% | 4,200 |
| 2017/07/13 | 1,240 | 1,243 | 1,238 | 1,243 | -6 | -0.5% | 1,800 |
| 2017/07/12 | 1,257 | 1,257 | 1,241 | 1,249 | -9 | -0.7% | 4,500 |
| 2017/07/11 | 1,255 | 1,267 | 1,254 | 1,258 | +2 | +0.2% | 2,300 |
| 2017/07/10 | 1,254 | 1,264 | 1,252 | 1,256 | -23 | -1.8% | 14,000 |
| 2017/07/07 | 1,275 | 1,279 | 1,260 | 1,279 | +4 | +0.3% | 7,600 |
| 2017/07/06 | 1,270 | 1,284 | 1,269 | 1,275 | +1 | +0.1% | 2,200 |
| 2017/07/05 | 1,283 | 1,284 | 1,260 | 1,274 | -2 | -0.2% | 11,900 |
| 2017/07/04 | 1,284 | 1,290 | 1,275 | 1,276 | +8 | +0.6% | 7,800 |
| 2017/07/03 | 1,235 | 1,270 | 1,235 | 1,268 | +29 | +2.3% | 11,100 |
| 2017/06/30 | 1,230 | 1,240 | 1,229 | 1,239 | +9 | +0.7% | 8,000 |
| 2017/06/29 | 1,228 | 1,230 | 1,222 | 1,230 | +7 | +0.6% | 4,900 |
| 2017/06/28 | 1,223 | 1,229 | 1,222 | 1,223 | -7 | -0.6% | 2,300 |
| 2017/06/27 | 1,219 | 1,230 | 1,218 | 1,230 | +10 | +0.8% | 2,600 |
| 2017/06/26 | 1,217 | 1,230 | 1,215 | 1,220 | -2 | -0.2% | 2,600 |
| 2017/06/23 | 1,230 | 1,235 | 1,222 | 1,222 | -3 | -0.2% | 5,100 |
| 2017/06/22 | 1,230 | 1,230 | 1,219 | 1,225 | -1 | -0.1% | 2,700 |
| 2017/06/21 | 1,213 | 1,231 | 1,213 | 1,226 | +17 | +1.4% | 4,800 |
| 2017/06/20 | 1,220 | 1,221 | 1,202 | 1,209 | -11 | -0.9% | 8,100 |
| 2017/06/19 | 1,220 | 1,229 | 1,220 | 1,220 | -2 | -0.2% | 3,900 |
| 2017/06/16 | 1,224 | 1,237 | 1,219 | 1,222 | -1 | -0.1% | 5,600 |
| 2017/06/15 | 1,225 | 1,241 | 1,213 | 1,223 | -2 | -0.2% | 5,600 |
| 2017/06/14 | 1,229 | 1,230 | 1,225 | 1,225 | -5 | -0.4% | 1,800 |
| 2017/06/13 | 1,233 | 1,241 | 1,223 | 1,230 | -8 | -0.6% | 11,900 |
| 2017/06/12 | 1,244 | 1,248 | 1,236 | 1,238 | ±0 | ±0% | 1,700 |
| 2017/06/09 | 1,246 | 1,262 | 1,238 | 1,238 | -9 | -0.7% | 5,100 |
| 2017/06/08 | 1,244 | 1,258 | 1,240 | 1,247 | +8 | +0.6% | 4,900 |
| 2017/06/07 | 1,253 | 1,257 | 1,231 | 1,239 | -14 | -1.1% | 10,800 |
| 2017/06/06 | 1,256 | 1,269 | 1,251 | 1,253 | -11 | -0.9% | 4,800 |
| 2017/06/05 | 1,263 | 1,275 | 1,259 | 1,264 | +2 | +0.2% | 4,400 |
| 2017/06/02 | 1,255 | 1,262 | 1,253 | 1,262 | +2 | +0.2% | 6,100 |
| 2017/06/01 | 1,257 | 1,265 | 1,254 | 1,260 | -8 | -0.6% | 7,600 |
| 2017/05/31 | 1,275 | 1,275 | 1,262 | 1,268 | -6 | -0.5% | 7,300 |
| 2017/05/30 | 1,279 | 1,282 | 1,267 | 1,274 | -5 | -0.4% | 5,500 |
| 2017/05/29 | 1,265 | 1,290 | 1,260 | 1,279 | -1 | -0.1% | 7,600 |
| 2017/05/26 | 1,295 | 1,299 | 1,271 | 1,280 | -15 | -1.2% | 7,800 |
| 2017/05/25 | 1,300 | 1,307 | 1,286 | 1,295 | +9 | +0.7% | 6,400 |
| 2017/05/24 | 1,260 | 1,286 | 1,260 | 1,286 | +26 | +2.1% | 6,000 |
| 2017/05/23 | 1,252 | 1,263 | 1,241 | 1,260 | ±0 | ±0% | 14,600 |
| 2017/05/22 | 1,271 | 1,275 | 1,254 | 1,260 | -11 | -0.9% | 7,300 |
| 2017/05/19 | 1,270 | 1,286 | 1,270 | 1,271 | -15 | -1.2% | 5,500 |
| 2017/05/18 | 1,255 | 1,289 | 1,251 | 1,286 | +30 | +2.4% | 11,600 |
| 2017/05/17 | 1,274 | 1,279 | 1,256 | 1,256 | -17 | -1.3% | 14,700 |
| 2017/05/16 | 1,290 | 1,291 | 1,259 | 1,273 | -20 | -1.5% | 21,800 |
| 2017/05/15 | 1,225 | 1,299 | 1,225 | 1,293 | +94 | +7.8% | 72,600 |
| 2017/05/12 | 1,462 | 1,464 | 1,187 | 1,199 | -263 | -18% | 96,900 |
| 2017/05/11 | 1,500 | 1,500 | 1,460 | 1,462 | -46 | -3.1% | 17,700 |
1901～
1950
件表示中 / 3692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 | 119,500円 | +3.5% | -11.7% | 2.51% | 6.50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 |
| コ モ | 310,000円 | -1.5% | +79.8% | 0.23% | 107.71倍 | 5.26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 |
| 塩水糖 | 31,100円 | +2.4% | +45.7% | 3.22% | 4.06倍 | 0.59倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| Ｊフロンティア | 170,300円 | +18.6% | - | 0.00% | 222.32倍 | 7.67倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
| 日東ベスト | 72,900円 | +3.2% | +9.9% | 1.65% | 19.60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 |
市場注目の銘柄
チャート関連のコラム
