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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,164 | 1,166 | 1,162 | 1,165 | -2 | -0.2% | 2,100 |
| 2017/08/25 | 1,165 | 1,170 | 1,165 | 1,167 | +2 | +0.2% | 3,000 |
| 2017/08/24 | 1,173 | 1,179 | 1,164 | 1,165 | -8 | -0.7% | 2,600 |
| 2017/08/23 | 1,190 | 1,192 | 1,171 | 1,173 | -13 | -1.1% | 4,600 |
| 2017/08/22 | 1,180 | 1,186 | 1,180 | 1,186 | +3 | +0.3% | 2,400 |
| 2017/08/21 | 1,195 | 1,195 | 1,183 | 1,183 | -17 | -1.4% | 2,400 |
| 2017/08/18 | 1,195 | 1,200 | 1,190 | 1,200 | -1 | -0.1% | 3,700 |
| 2017/08/17 | 1,207 | 1,207 | 1,201 | 1,201 | +3 | +0.3% | 600 |
| 2017/08/16 | 1,200 | 1,208 | 1,197 | 1,198 | -2 | -0.2% | 2,100 |
| 2017/08/15 | 1,209 | 1,209 | 1,196 | 1,200 | -11 | -0.9% | 5,900 |
| 2017/08/14 | 1,200 | 1,211 | 1,200 | 1,211 | +11 | +0.9% | 1,000 |
| 2017/08/10 | 1,250 | 1,250 | 1,198 | 1,200 | -75 | -5.9% | 19,600 |
| 2017/08/09 | 1,260 | 1,275 | 1,255 | 1,275 | +25 | +2% | 5,500 |
| 2017/08/08 | 1,233 | 1,250 | 1,230 | 1,250 | +22 | +1.8% | 5,300 |
| 2017/08/07 | 1,232 | 1,235 | 1,223 | 1,228 | +6 | +0.5% | 2,400 |
| 2017/08/04 | 1,225 | 1,228 | 1,221 | 1,222 | -1 | -0.1% | 2,700 |
| 2017/08/03 | 1,223 | 1,229 | 1,221 | 1,223 | +1 | +0.1% | 2,100 |
| 2017/08/02 | 1,224 | 1,230 | 1,222 | 1,222 | -1 | -0.1% | 700 |
| 2017/08/01 | 1,227 | 1,227 | 1,223 | 1,223 | -4 | -0.3% | 700 |
| 2017/07/31 | 1,228 | 1,228 | 1,227 | 1,227 | +2 | +0.2% | 300 |
| 2017/07/28 | 1,225 | 1,226 | 1,225 | 1,225 | -5 | -0.4% | 900 |
| 2017/07/27 | 1,222 | 1,230 | 1,220 | 1,230 | +8 | +0.7% | 500 |
| 2017/07/26 | 1,240 | 1,240 | 1,222 | 1,222 | ±0 | ±0% | 1,400 |
| 2017/07/25 | 1,225 | 1,226 | 1,221 | 1,222 | ±0 | ±0% | 2,700 |
| 2017/07/24 | 1,231 | 1,237 | 1,220 | 1,222 | -9 | -0.7% | 5,500 |
| 2017/07/21 | 1,231 | 1,231 | 1,220 | 1,231 | -5 | -0.4% | 5,200 |
| 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 |
1951～
2000
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
