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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,202 | 1,203 | 1,151 | 1,151 | -59 | -4.9% | 9,100 |
| 2025/04/03 | 1,215 | 1,227 | 1,206 | 1,210 | -7 | -0.6% | 4,700 |
| 2025/04/02 | 1,233 | 1,244 | 1,210 | 1,217 | -16 | -1.3% | 1,700 |
| 2025/04/01 | 1,219 | 1,244 | 1,219 | 1,233 | +3 | +0.2% | 4,000 |
| 2025/03/31 | 1,241 | 1,241 | 1,203 | 1,230 | -11 | -0.9% | 7,500 |
| 2025/03/28 | 1,238 | 1,250 | 1,238 | 1,241 | -9 | -0.7% | 1,800 |
| 2025/03/27 | 1,256 | 1,264 | 1,246 | 1,250 | -7 | -0.6% | 6,200 |
| 2025/03/26 | 1,256 | 1,264 | 1,256 | 1,257 | +1 | +0.1% | 3,400 |
| 2025/03/25 | 1,265 | 1,265 | 1,256 | 1,256 | -10 | -0.8% | 4,600 |
| 2025/03/24 | 1,259 | 1,266 | 1,257 | 1,266 | +9 | +0.7% | 5,200 |
| 2025/03/21 | 1,260 | 1,260 | 1,249 | 1,257 | +7 | +0.6% | 4,100 |
| 2025/03/19 | 1,250 | 1,252 | 1,247 | 1,250 | +4 | +0.3% | 1,700 |
| 2025/03/18 | 1,245 | 1,250 | 1,245 | 1,246 | -9 | -0.7% | 2,200 |
| 2025/03/17 | 1,256 | 1,261 | 1,243 | 1,255 | -1 | -0.1% | 5,900 |
| 2025/03/14 | 1,240 | 1,261 | 1,240 | 1,256 | +16 | +1.3% | 8,300 |
| 2025/03/13 | 1,239 | 1,240 | 1,233 | 1,240 | +9 | +0.7% | 2,000 |
| 2025/03/12 | 1,223 | 1,236 | 1,223 | 1,231 | +4 | +0.3% | 3,500 |
| 2025/03/11 | 1,214 | 1,227 | 1,211 | 1,227 | +2 | +0.2% | 4,400 |
| 2025/03/10 | 1,223 | 1,236 | 1,222 | 1,225 | ±0 | ±0% | 2,400 |
| 2025/03/07 | 1,228 | 1,230 | 1,220 | 1,225 | -11 | -0.9% | 1,800 |
| 2025/03/06 | 1,222 | 1,237 | 1,214 | 1,236 | +16 | +1.3% | 4,000 |
| 2025/03/05 | 1,223 | 1,229 | 1,218 | 1,220 | -5 | -0.4% | 1,700 |
| 2025/03/04 | 1,239 | 1,239 | 1,215 | 1,225 | -14 | -1.1% | 5,200 |
| 2025/03/03 | 1,239 | 1,250 | 1,207 | 1,239 | +8 | +0.6% | 4,500 |
| 2025/02/28 | 1,235 | 1,238 | 1,203 | 1,231 | -1 | -0.1% | 6,100 |
| 2025/02/27 | 1,231 | 1,248 | 1,231 | 1,232 | +1 | +0.1% | 1,700 |
| 2025/02/26 | 1,256 | 1,256 | 1,225 | 1,231 | -19 | -1.5% | 3,900 |
| 2025/02/25 | 1,250 | 1,250 | 1,243 | 1,250 | ±0 | ±0% | 2,800 |
| 2025/02/21 | 1,260 | 1,260 | 1,242 | 1,250 | +4 | +0.3% | 1,600 |
| 2025/02/20 | 1,260 | 1,260 | 1,246 | 1,246 | -19 | -1.5% | 1,500 |
| 2025/02/19 | 1,248 | 1,265 | 1,248 | 1,265 | +10 | +0.8% | 3,600 |
| 2025/02/18 | 1,258 | 1,258 | 1,241 | 1,255 | +1 | +0.1% | 1,800 |
| 2025/02/17 | 1,234 | 1,257 | 1,234 | 1,254 | +20 | +1.6% | 6,200 |
| 2025/02/14 | 1,240 | 1,250 | 1,234 | 1,234 | -3 | -0.2% | 2,500 |
| 2025/02/13 | 1,253 | 1,254 | 1,237 | 1,237 | -16 | -1.3% | 4,200 |
| 2025/02/12 | 1,276 | 1,276 | 1,250 | 1,253 | -11 | -0.9% | 3,700 |
| 2025/02/10 | 1,245 | 1,275 | 1,245 | 1,264 | +21 | +1.7% | 11,600 |
| 2025/02/07 | 1,228 | 1,243 | 1,225 | 1,243 | +3 | +0.2% | 2,400 |
| 2025/02/06 | 1,225 | 1,242 | 1,223 | 1,240 | +17 | +1.4% | 4,600 |
| 2025/02/05 | 1,220 | 1,227 | 1,218 | 1,223 | +7 | +0.6% | 4,200 |
| 2025/02/04 | 1,222 | 1,235 | 1,203 | 1,216 | -2 | -0.2% | 18,000 |
| 2025/02/03 | 1,251 | 1,280 | 1,202 | 1,218 | -26 | -2.1% | 60,900 |
| 2025/01/31 | 1,229 | 1,244 | 1,225 | 1,244 | +15 | +1.2% | 4,700 |
| 2025/01/30 | 1,221 | 1,230 | 1,220 | 1,229 | +9 | +0.7% | 2,000 |
| 2025/01/29 | 1,232 | 1,232 | 1,218 | 1,220 | -12 | -1% | 500 |
| 2025/01/28 | 1,218 | 1,232 | 1,218 | 1,232 | +17 | +1.4% | 1,100 |
| 2025/01/27 | 1,215 | 1,215 | 1,210 | 1,215 | +2 | +0.2% | 2,000 |
| 2025/01/24 | 1,214 | 1,238 | 1,213 | 1,213 | -1 | -0.1% | 2,300 |
| 2025/01/23 | 1,230 | 1,230 | 1,202 | 1,214 | +3 | +0.2% | 2,000 |
| 2025/01/22 | 1,211 | 1,219 | 1,211 | 1,211 | -5 | -0.4% | 2,200 |
1～
50
件表示中 / 3673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 | 115,100円 | +3.5% | -11.7% | 2.61% | 6.26倍 | 0.52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 |
| Ｊフロンティア | 179,600円 | +18.6% | - | 0.00% | - | 8.09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 |
| 日東ベスト | 74,100円 | +3.2% | +9.9% | 1.62% | 19.92倍 | 0.58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 |
| 仙波糖化 | 70,900円 | +0.3% | +19.2% | 2.12% | 12.42倍 | 0.68倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
| マルタイ | 403,000円 | +5.1% | +43.2% | 1.24% | 18.33倍 | 0.80倍 |
|
九州地盤の即席麺メーカー。棒ラーメンが九州で高い認知度。サンヨー食品と資本・業務提携 |
市場注目の銘柄
チャート関連のコラム
