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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 2017/05/10 | 1,518 | 1,521 | 1,498 | 1,508 | -5 | -0.3% | 13,000 |
| 2017/05/09 | 1,537 | 1,537 | 1,509 | 1,513 | -24 | -1.6% | 7,900 |
| 2017/05/08 | 1,550 | 1,560 | 1,528 | 1,537 | +23 | +1.5% | 19,100 |
| 2017/05/02 | 1,547 | 1,549 | 1,507 | 1,514 | +20 | +1.3% | 14,800 |
| 2017/05/01 | 1,500 | 1,509 | 1,487 | 1,494 | +10 | +0.7% | 5,100 |
| 2017/04/28 | 1,494 | 1,520 | 1,484 | 1,484 | -50 | -3.3% | 17,800 |
| 2017/04/27 | 1,541 | 1,560 | 1,519 | 1,534 | -26 | -1.7% | 7,100 |
| 2017/04/26 | 1,586 | 1,596 | 1,530 | 1,560 | -25 | -1.6% | 13,000 |
| 2017/04/25 | 1,600 | 1,640 | 1,585 | 1,585 | -24 | -1.5% | 7,000 |
| 2017/04/24 | 1,599 | 1,609 | 1,581 | 1,609 | +34 | +2.2% | 7,500 |
| 2017/04/21 | 1,553 | 1,588 | 1,547 | 1,575 | +17 | +1.1% | 4,100 |
| 2017/04/20 | 1,559 | 1,572 | 1,548 | 1,558 | -1 | -0.1% | 5,700 |
| 2017/04/19 | 1,579 | 1,597 | 1,510 | 1,559 | -17 | -1.1% | 11,400 |
| 2017/04/18 | 1,538 | 1,580 | 1,523 | 1,576 | +53 | +3.5% | 9,300 |
| 2017/04/17 | 1,491 | 1,523 | 1,481 | 1,523 | +32 | +2.1% | 1,800 |
| 2017/04/14 | 1,485 | 1,527 | 1,481 | 1,491 | +6 | +0.4% | 3,400 |
| 2017/04/13 | 1,410 | 1,492 | 1,410 | 1,485 | +17 | +1.2% | 15,900 |
| 2017/04/12 | 1,520 | 1,520 | 1,464 | 1,468 | -67 | -4.4% | 6,100 |
| 2017/04/11 | 1,549 | 1,560 | 1,525 | 1,535 | -17 | -1.1% | 5,000 |
| 2017/04/10 | 1,506 | 1,560 | 1,506 | 1,552 | +45 | +3% | 7,600 |
| 2017/04/07 | 1,498 | 1,574 | 1,467 | 1,507 | +42 | +2.9% | 30,900 |
| 2017/04/06 | 1,561 | 1,561 | 1,410 | 1,465 | -103 | -6.6% | 42,800 |
| 2017/04/05 | 1,589 | 1,589 | 1,558 | 1,568 | -22 | -1.4% | 12,200 |
| 2017/04/04 | 1,618 | 1,618 | 1,564 | 1,590 | -19 | -1.2% | 11,100 |
| 2017/04/03 | 1,583 | 1,635 | 1,583 | 1,609 | +26 | +1.6% | 13,500 |
| 2017/03/31 | 1,600 | 1,600 | 1,570 | 1,583 | -13 | -0.8% | 12,800 |
| 2017/03/30 | 1,583 | 1,600 | 1,564 | 1,596 | +2 | +0.1% | 13,500 |
1951～
2000
件表示中 / 3715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 | 122,900円 | +1.9% | -16.7% | 4.23% | 7.67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 | 311,000円 | +1.3% | +125.4% | 0.23% | 108.06倍 | 5.30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 |
| 和弘食 | 370,500円 | +5.3% | -8.4% | 2.32% | 8.61倍 | 1.08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 |
| 日東ベスト | 72,300円 | +7.4% | +76.5% | 1.66% | 14.58倍 | 0.54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 |
| 仙波糖化 | 73,500円 | +5.3% | +10.3% | - | - | - |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
市場注目の銘柄
チャート関連のコラム
