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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/03/29 | 1,600 | 1,600 | 1,545 | 1,594 | -25 | -1.5% | 26,500 |
| 2017/03/28 | 1,637 | 1,678 | 1,610 | 1,619 | -8 | -0.5% | 23,900 |
| 2017/03/27 | 1,641 | 1,680 | 1,601 | 1,627 | -41 | -2.5% | 23,400 |
| 2017/03/24 | 1,612 | 1,675 | 1,603 | 1,668 | +35 | +2.1% | 28,400 |
| 2017/03/23 | 1,716 | 1,742 | 1,600 | 1,633 | -83 | -4.8% | 37,800 |
| 2017/03/22 | 1,750 | 1,761 | 1,715 | 1,716 | -70 | -3.9% | 17,400 |
| 2017/03/21 | 1,780 | 1,800 | 1,753 | 1,786 | -38 | -2.1% | 31,000 |
| 2017/03/17 | 1,870 | 1,880 | 1,783 | 1,824 | -46 | -2.5% | 29,500 |
| 2017/03/16 | 1,748 | 1,875 | 1,736 | 1,870 | +140 | +8.1% | 30,400 |
| 2017/03/15 | 1,749 | 1,760 | 1,730 | 1,730 | -31 | -1.8% | 7,400 |
| 2017/03/14 | 1,776 | 1,786 | 1,748 | 1,761 | -8 | -0.5% | 20,900 |
| 2017/03/13 | 1,760 | 1,788 | 1,754 | 1,769 | +20 | +1.1% | 13,900 |
| 2017/03/10 | 1,762 | 1,762 | 1,734 | 1,749 | -3 | -0.2% | 17,100 |
| 2017/03/09 | 1,763 | 1,803 | 1,752 | 1,752 | -42 | -2.3% | 23,800 |
| 2017/03/08 | 1,756 | 1,797 | 1,741 | 1,794 | +42 | +2.4% | 15,800 |
| 2017/03/07 | 1,740 | 1,819 | 1,740 | 1,752 | -10 | -0.6% | 21,100 |
| 2017/03/06 | 1,773 | 1,779 | 1,740 | 1,762 | -22 | -1.2% | 13,100 |
| 2017/03/03 | 1,800 | 1,829 | 1,766 | 1,784 | -36 | -2% | 21,900 |
| 2017/03/02 | 1,800 | 1,920 | 1,800 | 1,820 | +21 | +1.2% | 71,100 |
| 2017/03/01 | 1,794 | 1,799 | 1,764 | 1,799 | +5 | +0.3% | 25,500 |
| 2017/02/28 | 1,700 | 1,798 | 1,700 | 1,794 | +101 | +6% | 40,000 |
| 2017/02/27 | 1,692 | 1,735 | 1,690 | 1,693 | -17 | -1% | 20,900 |
| 2017/02/24 | 1,755 | 1,755 | 1,685 | 1,710 | -49 | -2.8% | 31,400 |
| 2017/02/23 | 1,753 | 1,778 | 1,751 | 1,759 | -16 | -0.9% | 15,800 |
| 2017/02/22 | 1,820 | 1,829 | 1,735 | 1,775 | -39 | -2.1% | 25,800 |
| 2017/02/21 | 1,790 | 1,839 | 1,790 | 1,814 | +26 | +1.5% | 23,800 |
| 2017/02/20 | 1,801 | 1,835 | 1,701 | 1,788 | -93 | -4.9% | 88,000 |
| 2017/02/17 | 1,773 | 1,934 | 1,773 | 1,881 | +111 | +6.3% | 100,000 |
| 2017/02/16 | 1,650 | 1,774 | 1,649 | 1,770 | +150 | +9.3% | 53,700 |
| 2017/02/15 | 1,550 | 1,674 | 1,529 | 1,620 | +69 | +4.4% | 57,000 |
| 2017/02/14 | 1,515 | 1,589 | 1,515 | 1,551 | +3 | +0.2% | 56,500 |
| 2017/02/13 | 1,540 | 1,579 | 1,456 | 1,548 | +198 | +14.7% | 188,100 |
| 2017/02/10 | 1,350 | 1,350 | 1,330 | 1,350 | +15 | +1.1% | 20,200 |
| 2017/02/09 | 1,348 | 1,348 | 1,329 | 1,335 | -8 | -0.6% | 9,900 |
| 2017/02/08 | 1,340 | 1,349 | 1,340 | 1,343 | +3 | +0.2% | 6,700 |
| 2017/02/07 | 1,327 | 1,345 | 1,325 | 1,340 | +15 | +1.1% | 5,200 |
| 2017/02/06 | 1,350 | 1,350 | 1,323 | 1,325 | -4 | -0.3% | 4,100 |
| 2017/02/03 | 1,330 | 1,341 | 1,320 | 1,329 | -19 | -1.4% | 8,300 |
| 2017/02/02 | 1,369 | 1,376 | 1,326 | 1,348 | -12 | -0.9% | 8,100 |
| 2017/02/01 | 1,336 | 1,360 | 1,320 | 1,360 | +2 | +0.1% | 9,900 |
| 2017/01/31 | 1,337 | 1,358 | 1,318 | 1,358 | +16 | +1.2% | 10,000 |
| 2017/01/30 | 1,361 | 1,366 | 1,320 | 1,342 | -9 | -0.7% | 6,300 |
| 2017/01/27 | 1,372 | 1,372 | 1,340 | 1,351 | -21 | -1.5% | 4,800 |
| 2017/01/26 | 1,371 | 1,393 | 1,368 | 1,372 | -2 | -0.1% | 7,600 |
| 2017/01/25 | 1,313 | 1,391 | 1,308 | 1,374 | +62 | +4.7% | 21,100 |
| 2017/01/24 | 1,351 | 1,352 | 1,305 | 1,312 | -52 | -3.8% | 26,200 |
| 2017/01/23 | 1,382 | 1,396 | 1,353 | 1,364 | -25 | -1.8% | 25,300 |
2051～
2100
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
