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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,238 | 1,240 | 1,222 | 1,232 | -6 | -0.5% | 3,500 |
| 2017/11/08 | 1,241 | 1,245 | 1,231 | 1,238 | -3 | -0.2% | 2,900 |
| 2017/11/07 | 1,240 | 1,241 | 1,232 | 1,241 | +1 | +0.1% | 2,700 |
| 2017/11/06 | 1,238 | 1,240 | 1,224 | 1,240 | +12 | +1% | 7,600 |
| 2017/11/02 | 1,227 | 1,236 | 1,200 | 1,228 | -29 | -2.3% | 19,400 |
| 2017/11/01 | 1,252 | 1,258 | 1,220 | 1,257 | +11 | +0.9% | 11,800 |
| 2017/10/31 | 1,245 | 1,264 | 1,245 | 1,246 | +7 | +0.6% | 10,200 |
| 2017/10/30 | 1,206 | 1,239 | 1,193 | 1,239 | +55 | +4.6% | 14,000 |
| 2017/10/27 | 1,184 | 1,184 | 1,177 | 1,184 | +1 | +0.1% | 2,400 |
| 2017/10/26 | 1,169 | 1,183 | 1,146 | 1,183 | +14 | +1.2% | 9,600 |
| 2017/10/25 | 1,187 | 1,188 | 1,169 | 1,169 | -18 | -1.5% | 7,100 |
| 2017/10/24 | 1,178 | 1,187 | 1,178 | 1,187 | +3 | +0.3% | 1,000 |
| 2017/10/23 | 1,179 | 1,192 | 1,178 | 1,184 | +6 | +0.5% | 2,400 |
| 2017/10/20 | 1,185 | 1,185 | 1,176 | 1,178 | -6 | -0.5% | 5,200 |
| 2017/10/19 | 1,193 | 1,194 | 1,180 | 1,184 | +4 | +0.3% | 1,400 |
| 2017/10/18 | 1,184 | 1,188 | 1,172 | 1,180 | -12 | -1% | 8,200 |
| 2017/10/17 | 1,200 | 1,209 | 1,186 | 1,192 | -17 | -1.4% | 6,000 |
| 2017/10/16 | 1,202 | 1,216 | 1,202 | 1,209 | +16 | +1.3% | 5,200 |
| 2017/10/13 | 1,160 | 1,221 | 1,160 | 1,193 | +34 | +2.9% | 14,200 |
| 2017/10/12 | 1,130 | 1,159 | 1,129 | 1,159 | +32 | +2.8% | 10,500 |
| 2017/10/11 | 1,118 | 1,127 | 1,118 | 1,127 | +8 | +0.7% | 3,900 |
| 2017/10/10 | 1,120 | 1,128 | 1,118 | 1,119 | -1 | -0.1% | 10,900 |
| 2017/10/06 | 1,123 | 1,123 | 1,120 | 1,120 | ±0 | ±0% | 1,500 |
| 2017/10/05 | 1,118 | 1,120 | 1,117 | 1,120 | +2 | +0.2% | 2,200 |
| 2017/10/04 | 1,114 | 1,129 | 1,106 | 1,118 | -1 | -0.1% | 12,100 |
| 2017/10/03 | 1,119 | 1,123 | 1,118 | 1,119 | -1 | -0.1% | 6,000 |
| 2017/10/02 | 1,119 | 1,121 | 1,111 | 1,120 | +1 | +0.1% | 3,800 |
| 2017/09/29 | 1,115 | 1,122 | 1,114 | 1,119 | +4 | +0.4% | 2,500 |
| 2017/09/28 | 1,119 | 1,120 | 1,111 | 1,115 | -2 | -0.2% | 9,700 |
| 2017/09/27 | 1,109 | 1,117 | 1,097 | 1,117 | +7 | +0.6% | 5,200 |
| 2017/09/26 | 1,112 | 1,112 | 1,110 | 1,110 | -1 | -0.1% | 3,800 |
| 2017/09/25 | 1,102 | 1,121 | 1,102 | 1,111 | +10 | +0.9% | 6,500 |
| 2017/09/22 | 1,104 | 1,105 | 1,100 | 1,101 | -4 | -0.4% | 2,200 |
| 2017/09/21 | 1,109 | 1,109 | 1,105 | 1,105 | -4 | -0.4% | 2,000 |
| 2017/09/20 | 1,102 | 1,109 | 1,100 | 1,109 | ±0 | ±0% | 6,100 |
| 2017/09/19 | 1,101 | 1,110 | 1,098 | 1,109 | ±0 | ±0% | 4,300 |
| 2017/09/15 | 1,107 | 1,111 | 1,104 | 1,109 | +9 | +0.8% | 2,300 |
| 2017/09/14 | 1,105 | 1,108 | 1,099 | 1,100 | -15 | -1.3% | 1,500 |
| 2017/09/13 | 1,117 | 1,117 | 1,097 | 1,115 | +6 | +0.5% | 2,700 |
| 2017/09/12 | 1,115 | 1,117 | 1,100 | 1,109 | +23 | +2.1% | 1,200 |
| 2017/09/11 | 1,100 | 1,106 | 1,085 | 1,086 | -17 | -1.5% | 1,600 |
| 2017/09/08 | 1,107 | 1,111 | 1,100 | 1,103 | -2 | -0.2% | 3,300 |
| 2017/09/07 | 1,094 | 1,106 | 1,094 | 1,105 | +18 | +1.7% | 3,100 |
| 2017/09/06 | 1,085 | 1,092 | 1,077 | 1,087 | +1 | +0.1% | 5,100 |
| 2017/09/05 | 1,111 | 1,111 | 1,086 | 1,086 | -15 | -1.4% | 9,800 |
| 2017/09/04 | 1,099 | 1,110 | 1,099 | 1,101 | +2 | +0.2% | 8,900 |
| 2017/09/01 | 1,120 | 1,120 | 1,093 | 1,099 | -26 | -2.3% | 12,500 |
| 2017/08/31 | 1,140 | 1,141 | 1,125 | 1,125 | -19 | -1.7% | 12,100 |
| 2017/08/30 | 1,150 | 1,150 | 1,144 | 1,144 | -8 | -0.7% | 4,600 |
| 2017/08/29 | 1,163 | 1,163 | 1,151 | 1,152 | -13 | -1.1% | 4,600 |
1901～
1950
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
