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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,234 | 1,239 | 1,230 | 1,239 | +5 | +0.4% | 3,000 |
| 2025/08/20 | 1,239 | 1,243 | 1,233 | 1,234 | -10 | -0.8% | 3,000 |
| 2025/08/19 | 1,230 | 1,244 | 1,230 | 1,244 | +14 | +1.1% | 4,300 |
| 2025/08/18 | 1,234 | 1,238 | 1,230 | 1,230 | -4 | -0.3% | 3,200 |
| 2025/08/15 | 1,228 | 1,245 | 1,228 | 1,234 | +9 | +0.7% | 2,400 |
| 2025/08/14 | 1,222 | 1,248 | 1,220 | 1,225 | +3 | +0.2% | 6,200 |
| 2025/08/13 | 1,235 | 1,235 | 1,220 | 1,222 | -3 | -0.2% | 6,100 |
| 2025/08/12 | 1,225 | 1,242 | 1,225 | 1,225 | -3 | -0.2% | 4,300 |
| 2025/08/08 | 1,230 | 1,230 | 1,225 | 1,228 | -2 | -0.2% | 3,200 |
| 2025/08/07 | 1,219 | 1,230 | 1,219 | 1,230 | +12 | +1% | 2,800 |
| 2025/08/06 | 1,217 | 1,219 | 1,211 | 1,218 | +1 | +0.1% | 3,000 |
| 2025/08/05 | 1,203 | 1,217 | 1,203 | 1,217 | +15 | +1.2% | 3,900 |
| 2025/08/04 | 1,210 | 1,214 | 1,201 | 1,202 | -16 | -1.3% | 13,500 |
| 2025/08/01 | 1,250 | 1,266 | 1,213 | 1,218 | -29 | -2.3% | 17,300 |
| 2025/07/31 | 1,245 | 1,249 | 1,245 | 1,247 | -3 | -0.2% | 800 |
| 2025/07/30 | 1,244 | 1,250 | 1,238 | 1,250 | ±0 | ±0% | 2,300 |
| 2025/07/29 | 1,244 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 2,400 |
| 2025/07/28 | 1,241 | 1,256 | 1,238 | 1,250 | +10 | +0.8% | 4,300 |
| 2025/07/25 | 1,239 | 1,240 | 1,236 | 1,240 | +1 | +0.1% | 5,100 |
| 2025/07/24 | 1,236 | 1,243 | 1,231 | 1,239 | -2 | -0.2% | 4,000 |
| 2025/07/23 | 1,241 | 1,241 | 1,231 | 1,241 | +1 | +0.1% | 1,900 |
| 2025/07/22 | 1,250 | 1,255 | 1,231 | 1,240 | -2 | -0.2% | 5,300 |
| 2025/07/18 | 1,258 | 1,258 | 1,238 | 1,242 | -11 | -0.9% | 3,300 |
| 2025/07/17 | 1,256 | 1,263 | 1,253 | 1,253 | +1 | +0.1% | 1,500 |
| 2025/07/16 | 1,262 | 1,262 | 1,251 | 1,252 | -10 | -0.8% | 3,200 |
| 2025/07/15 | 1,238 | 1,264 | 1,238 | 1,262 | +24 | +1.9% | 10,100 |
| 2025/07/14 | 1,238 | 1,242 | 1,230 | 1,238 | -4 | -0.3% | 2,600 |
| 2025/07/11 | 1,245 | 1,245 | 1,230 | 1,242 | +5 | +0.4% | 6,800 |
| 2025/07/10 | 1,232 | 1,238 | 1,220 | 1,237 | +12 | +1% | 18,900 |
| 2025/07/09 | 1,225 | 1,228 | 1,225 | 1,225 | ±0 | ±0% | 3,000 |
| 2025/07/08 | 1,224 | 1,225 | 1,222 | 1,225 | +1 | +0.1% | 1,700 |
| 2025/07/07 | 1,222 | 1,226 | 1,219 | 1,224 | +2 | +0.2% | 3,300 |
| 2025/07/04 | 1,214 | 1,227 | 1,214 | 1,222 | +9 | +0.7% | 2,400 |
| 2025/07/03 | 1,215 | 1,218 | 1,213 | 1,213 | -2 | -0.2% | 4,500 |
| 2025/07/02 | 1,218 | 1,218 | 1,212 | 1,215 | ±0 | ±0% | 2,100 |
| 2025/07/01 | 1,215 | 1,216 | 1,212 | 1,215 | +4 | +0.3% | 1,900 |
| 2025/06/30 | 1,226 | 1,226 | 1,211 | 1,211 | -5 | -0.4% | 3,500 |
| 2025/06/27 | 1,220 | 1,228 | 1,216 | 1,216 | ±0 | ±0% | 2,900 |
| 2025/06/26 | 1,210 | 1,218 | 1,210 | 1,216 | +11 | +0.9% | 1,200 |
| 2025/06/25 | 1,201 | 1,213 | 1,201 | 1,205 | +5 | +0.4% | 1,900 |
| 2025/06/24 | 1,214 | 1,214 | 1,200 | 1,200 | -3 | -0.2% | 1,100 |
| 2025/06/23 | 1,217 | 1,219 | 1,200 | 1,203 | -14 | -1.2% | 5,400 |
| 2025/06/20 | 1,221 | 1,224 | 1,217 | 1,217 | -7 | -0.6% | 2,200 |
| 2025/06/19 | 1,223 | 1,228 | 1,209 | 1,224 | +1 | +0.1% | 2,700 |
| 2025/06/18 | 1,229 | 1,233 | 1,221 | 1,223 | -6 | -0.5% | 2,500 |
| 2025/06/17 | 1,244 | 1,246 | 1,229 | 1,229 | -17 | -1.4% | 2,100 |
| 2025/06/16 | 1,230 | 1,250 | 1,220 | 1,246 | +25 | +2% | 4,500 |
| 2025/06/13 | 1,228 | 1,229 | 1,214 | 1,221 | -9 | -0.7% | 2,800 |
| 2025/06/12 | 1,237 | 1,237 | 1,230 | 1,230 | -5 | -0.4% | 1,900 |
| 2025/06/11 | 1,246 | 1,247 | 1,196 | 1,235 | -10 | -0.8% | 6,500 |
1～
50
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 | 123,900円 | +1.9% | -16.7% | 4.20% | 7.73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 | 199,200円 | +2.6% | +18.5% | 3.01% | 17.40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 |
| Ｊフロンティア | 178,000円 | +9.8% | +3.9% | 0.00% | 92.90倍 | 6.62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 | 320,000円 | +5.3% | -8.4% | 2.69% | 7.45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
