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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 1,526 | 1,526 | 1,516 | 1,523 | +7 | +0.5% | 2,800 |
| 2026/08/06 | 1,515 | 1,526 | 1,515 | 1,516 | +1 | +0.1% | 4,100 |
| 2026/08/05 | 1,511 | 1,521 | 1,511 | 1,515 | -4 | -0.3% | 1,500 |
| 2026/08/04 | 1,545 | 1,545 | 1,500 | 1,519 | -26 | -1.7% | 8,700 |
| 2026/08/03 | 1,550 | 1,570 | 1,535 | 1,545 | -9 | -0.6% | 6,700 |
| 2026/07/31 | 1,532 | 1,577 | 1,524 | 1,554 | +20 | +1.3% | 3,400 |
| 2026/07/30 | 1,525 | 1,536 | 1,525 | 1,534 | +10 | +0.7% | 3,100 |
| 2026/07/29 | 1,506 | 1,537 | 1,506 | 1,524 | +6 | +0.4% | 2,100 |
| 2026/07/28 | 1,518 | 1,518 | 1,503 | 1,518 | ±0 | ±0% | 1,300 |
| 2026/07/27 | 1,536 | 1,536 | 1,518 | 1,518 | -28 | -1.8% | 3,400 |
| 2026/07/24 | 1,525 | 1,546 | 1,506 | 1,546 | +21 | +1.4% | 3,800 |
| 2026/07/23 | 1,520 | 1,545 | 1,517 | 1,525 | -6 | -0.4% | 4,700 |
| 2026/07/22 | 1,563 | 1,563 | 1,512 | 1,531 | -31 | -2% | 5,700 |
| 2026/07/21 | 1,502 | 1,569 | 1,500 | 1,562 | +82 | +5.5% | 6,400 |
| 2026/07/17 | 1,542 | 1,542 | 1,462 | 1,480 | -68 | -4.4% | 11,700 |
| 2026/07/16 | 1,555 | 1,555 | 1,547 | 1,548 | -22 | -1.4% | 4,300 |
| 2026/07/15 | 1,550 | 1,610 | 1,550 | 1,570 | +20 | +1.3% | 13,900 |
| 2026/07/14 | 1,556 | 1,590 | 1,544 | 1,550 | -6 | -0.4% | 5,000 |
| 2026/07/13 | 1,650 | 1,650 | 1,556 | 1,556 | -111 | -6.7% | 9,300 |
| 2026/07/10 | 1,648 | 1,690 | 1,630 | 1,667 | +38 | +2.3% | 32,300 |
| 2026/07/09 | 1,595 | 1,631 | 1,584 | 1,629 | +55 | +3.5% | 6,100 |
| 2026/07/08 | 1,542 | 1,600 | 1,540 | 1,574 | +33 | +2.1% | 4,900 |
| 2026/07/07 | 1,602 | 1,610 | 1,541 | 1,541 | -49 | -3.1% | 6,900 |
| 2026/07/06 | 1,567 | 1,615 | 1,566 | 1,590 | +24 | +1.5% | 9,900 |
| 2026/07/03 | 1,550 | 1,569 | 1,541 | 1,566 | +17 | +1.1% | 7,000 |
| 2026/07/02 | 1,522 | 1,549 | 1,511 | 1,549 | +44 | +2.9% | 5,500 |
| 2026/07/01 | 1,500 | 1,517 | 1,500 | 1,505 | +13 | +0.9% | 2,700 |
| 2026/06/30 | 1,488 | 1,492 | 1,474 | 1,492 | +4 | +0.3% | 5,000 |
| 2026/06/29 | 1,445 | 1,488 | 1,445 | 1,488 | +43 | +3% | 1,900 |
| 2026/06/26 | 1,445 | 1,447 | 1,436 | 1,445 | ±0 | ±0% | 2,100 |
| 2026/06/25 | 1,428 | 1,445 | 1,428 | 1,445 | +19 | +1.3% | 2,000 |
| 2026/06/24 | 1,420 | 1,426 | 1,420 | 1,426 | +7 | +0.5% | 1,200 |
| 2026/06/23 | 1,423 | 1,427 | 1,414 | 1,419 | -1 | -0.1% | 3,100 |
| 2026/06/22 | 1,420 | 1,420 | 1,411 | 1,420 | +10 | +0.7% | 1,400 |
| 2026/06/19 | 1,409 | 1,410 | 1,404 | 1,410 | -6 | -0.4% | 900 |
| 2026/06/18 | 1,380 | 1,416 | 1,380 | 1,416 | +37 | +2.7% | 5,400 |
| 2026/06/17 | 1,391 | 1,391 | 1,373 | 1,379 | -6 | -0.4% | 2,800 |
| 2026/06/16 | 1,394 | 1,394 | 1,384 | 1,385 | -8 | -0.6% | 1,900 |
| 2026/06/15 | 1,374 | 1,398 | 1,374 | 1,393 | +18 | +1.3% | 3,000 |
| 2026/06/12 | 1,370 | 1,375 | 1,370 | 1,375 | +6 | +0.4% | 500 |
| 2026/06/11 | 1,370 | 1,374 | 1,369 | 1,369 | -8 | -0.6% | 2,400 |
| 2026/06/10 | 1,379 | 1,386 | 1,364 | 1,377 | -3 | -0.2% | 9,700 |
| 2026/06/09 | 1,380 | 1,380 | 1,368 | 1,380 | +12 | +0.9% | 1,200 |
| 2026/06/08 | 1,373 | 1,374 | 1,368 | 1,368 | +4 | +0.3% | 1,600 |
| 2026/06/05 | 1,360 | 1,370 | 1,360 | 1,364 | +2 | +0.1% | 2,000 |
| 2026/06/04 | 1,367 | 1,367 | 1,359 | 1,362 | -1 | -0.1% | 2,200 |
| 2026/06/03 | 1,369 | 1,369 | 1,363 | 1,363 | -6 | -0.4% | 900 |
| 2026/06/02 | 1,362 | 1,369 | 1,360 | 1,369 | +7 | +0.5% | 4,300 |
| 2026/06/01 | 1,369 | 1,369 | 1,358 | 1,362 | -7 | -0.5% | 3,000 |
| 2026/05/29 | 1,360 | 1,369 | 1,357 | 1,369 | -1 | -0.1% | 1,100 |
1～
50
件表示中 / 4001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 | 152,300円 | +6.0% | +3.5% | 3.81% | 9.91倍 | 0.62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 |
| ピエトロ | 175,700円 | +2.9% | - | 1.37% | - | 1.96倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
| 大 冷 | 200,000円 | +0.6% | +12.6% | 3.00% | 22.32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 |
| 和弘食 | 395,500円 | +6.2% | -3.6% | 2.78% | 8.75倍 | 0.96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 |
| フルッタフルッタ | 9,300円 | +8.2% | +19.0% | 0.00% | 108.14倍 | 1.53倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
