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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,155 | 1,158 | 1,149 | 1,158 | +3 | +0.3% | 2,200 |
| 2024/03/15 | 1,150 | 1,160 | 1,137 | 1,155 | -3 | -0.3% | 3,600 |
| 2024/03/14 | 1,157 | 1,164 | 1,153 | 1,158 | +6 | +0.5% | 1,800 |
| 2024/03/13 | 1,166 | 1,166 | 1,150 | 1,152 | -13 | -1.1% | 2,500 |
| 2024/03/12 | 1,142 | 1,165 | 1,129 | 1,165 | +27 | +2.4% | 5,900 |
| 2024/03/11 | 1,158 | 1,158 | 1,132 | 1,138 | -20 | -1.7% | 6,600 |
| 2024/03/08 | 1,138 | 1,159 | 1,131 | 1,158 | +19 | +1.7% | 8,500 |
| 2024/03/07 | 1,150 | 1,157 | 1,133 | 1,139 | -11 | -1% | 4,200 |
| 2024/03/06 | 1,140 | 1,178 | 1,130 | 1,150 | -10 | -0.9% | 10,400 |
| 2024/03/05 | 1,183 | 1,189 | 1,155 | 1,160 | -23 | -1.9% | 7,000 |
| 2024/03/04 | 1,190 | 1,197 | 1,153 | 1,183 | +2 | +0.2% | 8,800 |
| 2024/03/01 | 1,188 | 1,192 | 1,181 | 1,181 | -15 | -1.3% | 3,100 |
| 2024/02/29 | 1,199 | 1,205 | 1,186 | 1,196 | -12 | -1% | 3,000 |
| 2024/02/28 | 1,188 | 1,210 | 1,176 | 1,208 | +19 | +1.6% | 7,200 |
| 2024/02/27 | 1,165 | 1,189 | 1,165 | 1,189 | +24 | +2.1% | 7,500 |
| 2024/02/26 | 1,170 | 1,178 | 1,156 | 1,165 | -5 | -0.4% | 9,200 |
| 2024/02/22 | 1,184 | 1,185 | 1,170 | 1,170 | ±0 | ±0% | 5,700 |
| 2024/02/21 | 1,170 | 1,170 | 1,152 | 1,170 | -6 | -0.5% | 4,900 |
| 2024/02/20 | 1,167 | 1,188 | 1,163 | 1,176 | +10 | +0.9% | 8,400 |
| 2024/02/19 | 1,112 | 1,167 | 1,112 | 1,166 | +62 | +5.6% | 10,700 |
| 2024/02/16 | 1,053 | 1,113 | 1,052 | 1,104 | +50 | +4.7% | 13,600 |
| 2024/02/15 | 1,122 | 1,135 | 1,050 | 1,054 | -68 | -6.1% | 23,300 |
| 2024/02/14 | 1,160 | 1,163 | 1,100 | 1,122 | -38 | -3.3% | 23,900 |
| 2024/02/13 | 1,188 | 1,189 | 1,158 | 1,160 | -28 | -2.4% | 13,500 |
| 2024/02/09 | 1,200 | 1,200 | 1,183 | 1,188 | -17 | -1.4% | 8,000 |
| 2024/02/08 | 1,193 | 1,255 | 1,193 | 1,205 | +13 | +1.1% | 24,700 |
| 2024/02/07 | 1,220 | 1,222 | 1,181 | 1,192 | -28 | -2.3% | 11,800 |
| 2024/02/06 | 1,209 | 1,234 | 1,209 | 1,220 | +30 | +2.5% | 18,200 |
| 2024/02/05 | 1,250 | 1,281 | 1,180 | 1,190 | -68 | -5.4% | 61,600 |
| 2024/02/02 | 1,361 | 1,377 | 1,253 | 1,258 | -56 | -4.3% | 194,800 |
| 2024/02/01 | 1,268 | 1,332 | 1,230 | 1,314 | +57 | +4.5% | 87,600 |
| 2024/01/31 | 1,165 | 1,260 | 1,162 | 1,257 | +102 | +8.8% | 16,400 |
| 2024/01/30 | 1,189 | 1,189 | 1,141 | 1,155 | +21 | +1.9% | 13,300 |
| 2024/01/29 | 1,129 | 1,150 | 1,124 | 1,134 | +6 | +0.5% | 9,700 |
| 2024/01/26 | 1,137 | 1,137 | 1,112 | 1,128 | -10 | -0.9% | 5,300 |
| 2024/01/25 | 1,101 | 1,140 | 1,098 | 1,138 | +57 | +5.3% | 14,200 |
| 2024/01/24 | 1,048 | 1,090 | 1,045 | 1,081 | +33 | +3.1% | 14,500 |
| 2024/01/23 | 1,043 | 1,048 | 1,043 | 1,048 | +2 | +0.2% | 6,500 |
| 2024/01/22 | 1,046 | 1,057 | 1,045 | 1,046 | +5 | +0.5% | 11,500 |
| 2024/01/19 | 1,055 | 1,059 | 1,041 | 1,041 | -10 | -1% | 7,200 |
| 2024/01/18 | 1,045 | 1,053 | 1,045 | 1,051 | +6 | +0.6% | 2,900 |
| 2024/01/17 | 1,045 | 1,050 | 1,040 | 1,045 | +7 | +0.7% | 5,000 |
| 2024/01/16 | 1,045 | 1,045 | 1,038 | 1,038 | -3 | -0.3% | 2,600 |
| 2024/01/15 | 1,023 | 1,050 | 1,023 | 1,041 | +19 | +1.9% | 5,500 |
| 2024/01/12 | 1,050 | 1,050 | 1,018 | 1,022 | -29 | -2.8% | 7,800 |
| 2024/01/11 | 1,062 | 1,065 | 1,050 | 1,051 | -11 | -1% | 5,900 |
| 2024/01/10 | 1,052 | 1,070 | 1,050 | 1,062 | +7 | +0.7% | 10,700 |
| 2024/01/09 | 1,038 | 1,060 | 1,038 | 1,055 | +17 | +1.6% | 8,200 |
| 2024/01/05 | 1,022 | 1,067 | 1,021 | 1,038 | +16 | +1.6% | 11,900 |
| 2024/01/04 | 1,010 | 1,031 | 1,010 | 1,022 | +12 | +1.2% | 11,100 |
351～
400
件表示中 / 3767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 | 123,300円 | +1.9% | -16.7% | 4.22% | 7.69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 | 199,300円 | +2.6% | +18.5% | 3.01% | 17.41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 | 328,500円 | +1.3% | +125.4% | 0.21% | 114.14倍 | 5.60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 |
| Ｊフロンティア | 174,000円 | +9.8% | +3.9% | 0.00% | 90.81倍 | 6.47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 |
| 和弘食 | 320,500円 | +5.3% | -8.4% | 2.68% | 7.46倍 | 0.93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
