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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,145 | 1,145 | 1,128 | 1,132 | -20 | -1.7% | 6,000 |
| 2024/11/20 | 1,151 | 1,152 | 1,147 | 1,152 | -12 | -1% | 5,200 |
| 2024/11/19 | 1,159 | 1,164 | 1,153 | 1,164 | ±0 | ±0% | 600 |
| 2024/11/18 | 1,164 | 1,165 | 1,160 | 1,164 | +4 | +0.3% | 600 |
| 2024/11/15 | 1,181 | 1,181 | 1,160 | 1,160 | -21 | -1.8% | 1,800 |
| 2024/11/14 | 1,190 | 1,190 | 1,166 | 1,181 | -13 | -1.1% | 2,200 |
| 2024/11/13 | 1,190 | 1,196 | 1,178 | 1,194 | +9 | +0.8% | 8,900 |
| 2024/11/12 | 1,195 | 1,205 | 1,156 | 1,185 | +10 | +0.9% | 17,800 |
| 2024/11/11 | 1,120 | 1,186 | 1,118 | 1,175 | +51 | +4.5% | 12,400 |
| 2024/11/08 | 1,133 | 1,133 | 1,116 | 1,124 | +4 | +0.4% | 3,100 |
| 2024/11/07 | 1,119 | 1,120 | 1,112 | 1,120 | +1 | +0.1% | 3,600 |
| 2024/11/06 | 1,135 | 1,135 | 1,119 | 1,119 | -16 | -1.4% | 2,000 |
| 2024/11/05 | 1,137 | 1,140 | 1,123 | 1,135 | +6 | +0.5% | 13,000 |
| 2024/11/01 | 1,113 | 1,129 | 1,113 | 1,129 | +7 | +0.6% | 2,800 |
| 2024/10/31 | 1,120 | 1,124 | 1,114 | 1,122 | -1 | -0.1% | 2,200 |
| 2024/10/30 | 1,105 | 1,123 | 1,105 | 1,123 | +10 | +0.9% | 1,500 |
| 2024/10/29 | 1,107 | 1,129 | 1,093 | 1,113 | +4 | +0.4% | 3,100 |
| 2024/10/28 | 1,095 | 1,109 | 1,091 | 1,109 | +9 | +0.8% | 4,400 |
| 2024/10/25 | 1,105 | 1,116 | 1,100 | 1,100 | -5 | -0.5% | 2,000 |
| 2024/10/24 | 1,118 | 1,118 | 1,105 | 1,105 | -15 | -1.3% | 2,000 |
| 2024/10/23 | 1,122 | 1,122 | 1,120 | 1,120 | -5 | -0.4% | 1,100 |
| 2024/10/22 | 1,150 | 1,150 | 1,123 | 1,125 | ±0 | ±0% | 2,100 |
| 2024/10/21 | 1,125 | 1,125 | 1,123 | 1,125 | +3 | +0.3% | 900 |
| 2024/10/18 | 1,143 | 1,143 | 1,122 | 1,122 | -20 | -1.8% | 1,100 |
| 2024/10/17 | 1,127 | 1,142 | 1,127 | 1,142 | +17 | +1.5% | 400 |
| 2024/10/16 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 400 |
| 2024/10/15 | 1,133 | 1,133 | 1,125 | 1,125 | -5 | -0.4% | 1,400 |
| 2024/10/11 | 1,136 | 1,136 | 1,130 | 1,130 | -5 | -0.4% | 600 |
| 2024/10/10 | 1,132 | 1,147 | 1,130 | 1,135 | +5 | +0.4% | 3,300 |
| 2024/10/09 | 1,136 | 1,136 | 1,130 | 1,130 | -15 | -1.3% | 2,400 |
| 2024/10/08 | 1,131 | 1,149 | 1,131 | 1,145 | +5 | +0.4% | 800 |
| 2024/10/07 | 1,140 | 1,140 | 1,136 | 1,140 | ±0 | ±0% | 1,900 |
| 2024/10/04 | 1,157 | 1,157 | 1,140 | 1,140 | -10 | -0.9% | 1,300 |
| 2024/10/03 | 1,146 | 1,167 | 1,146 | 1,150 | +20 | +1.8% | 1,700 |
| 2024/10/02 | 1,145 | 1,145 | 1,130 | 1,130 | -15 | -1.3% | 600 |
| 2024/10/01 | 1,180 | 1,180 | 1,131 | 1,145 | -5 | -0.4% | 1,400 |
| 2024/09/30 | 1,155 | 1,186 | 1,150 | 1,150 | -16 | -1.4% | 1,300 |
| 2024/09/27 | 1,187 | 1,187 | 1,165 | 1,166 | -27 | -2.3% | 2,200 |
| 2024/09/26 | 1,168 | 1,193 | 1,167 | 1,193 | +28 | +2.4% | 5,700 |
| 2024/09/25 | 1,153 | 1,165 | 1,152 | 1,165 | +15 | +1.3% | 3,000 |
| 2024/09/24 | 1,155 | 1,155 | 1,139 | 1,150 | +2 | +0.2% | 1,200 |
| 2024/09/20 | 1,136 | 1,148 | 1,135 | 1,148 | -8 | -0.7% | 1,400 |
| 2024/09/19 | 1,145 | 1,156 | 1,136 | 1,156 | +20 | +1.8% | 800 |
| 2024/09/18 | 1,140 | 1,141 | 1,136 | 1,136 | -2 | -0.2% | 1,200 |
| 2024/09/17 | 1,140 | 1,142 | 1,129 | 1,138 | +13 | +1.2% | 2,000 |
| 2024/09/13 | 1,143 | 1,143 | 1,115 | 1,125 | +5 | +0.4% | 800 |
| 2024/09/12 | 1,128 | 1,129 | 1,120 | 1,120 | ±0 | ±0% | 600 |
| 2024/09/11 | 1,139 | 1,139 | 1,115 | 1,120 | -11 | -1% | 3,700 |
| 2024/09/10 | 1,139 | 1,147 | 1,120 | 1,131 | +1 | +0.1% | 2,000 |
| 2024/09/09 | 1,103 | 1,130 | 1,102 | 1,130 | +20 | +1.8% | 3,000 |
1～
50
件表示中 / 3585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 | 113,200円 | +3.5% | -11.7% | 2.65% | 6.15倍 | 0.51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 |
| 塩水糖 | 29,500円 | -2.4% | -15.4% | 1.69% | 6.23倍 | 0.56倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本精糖と共同生産。オリゴ糖に注力、甜菜関連商品も |
| 日東ベスト | 80,000円 | +3.2% | +9.9% | 1.50% | 21.51倍 | 0.62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 | 72,100円 | +0.3% | +19.2% | 2.08% | 12.63倍 | 0.69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 | 420,000円 | +0.6% | +0.2% | - | - | - |
|
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
