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 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 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 |
| 2025/01/21 | 1,218 | 1,220 | 1,200 | 1,216 | -2 | -0.2% | 2,800 |
| 2025/01/20 | 1,235 | 1,235 | 1,218 | 1,218 | -4 | -0.3% | 5,200 |
| 2025/01/17 | 1,205 | 1,225 | 1,190 | 1,222 | +22 | +1.8% | 4,900 |
| 2025/01/16 | 1,220 | 1,222 | 1,200 | 1,200 | -14 | -1.2% | 4,400 |
| 2025/01/15 | 1,217 | 1,228 | 1,210 | 1,214 | -4 | -0.3% | 3,600 |
| 2025/01/14 | 1,250 | 1,250 | 1,218 | 1,218 | -12 | -1% | 7,300 |
| 2025/01/10 | 1,230 | 1,233 | 1,230 | 1,230 | ±0 | ±0% | 4,600 |
| 2025/01/09 | 1,228 | 1,231 | 1,227 | 1,230 | +2 | +0.2% | 2,100 |
| 2025/01/08 | 1,231 | 1,233 | 1,228 | 1,228 | -6 | -0.5% | 2,200 |
| 2025/01/07 | 1,241 | 1,241 | 1,230 | 1,234 | -5 | -0.4% | 3,800 |
| 2025/01/06 | 1,230 | 1,248 | 1,220 | 1,239 | +21 | +1.7% | 3,500 |
| 2024/12/30 | 1,202 | 1,218 | 1,202 | 1,218 | +7 | +0.6% | 3,100 |
| 2024/12/27 | 1,220 | 1,220 | 1,202 | 1,211 | -9 | -0.7% | 3,000 |
| 2024/12/26 | 1,212 | 1,233 | 1,212 | 1,220 | +8 | +0.7% | 3,900 |
| 2024/12/25 | 1,224 | 1,225 | 1,210 | 1,212 | -12 | -1% | 4,100 |
| 2024/12/24 | 1,201 | 1,224 | 1,201 | 1,224 | +19 | +1.6% | 3,400 |
| 2024/12/23 | 1,229 | 1,241 | 1,181 | 1,205 | -22 | -1.8% | 10,200 |
| 2024/12/20 | 1,255 | 1,259 | 1,227 | 1,227 | -18 | -1.4% | 8,700 |
| 2024/12/19 | 1,233 | 1,245 | 1,225 | 1,245 | +5 | +0.4% | 5,500 |
| 2024/12/18 | 1,230 | 1,252 | 1,230 | 1,240 | +40 | +3.3% | 19,500 |
| 2024/12/17 | 1,230 | 1,230 | 1,200 | 1,200 | -39 | -3.1% | 3,700 |
| 2024/12/16 | 1,194 | 1,239 | 1,194 | 1,239 | +45 | +3.8% | 4,800 |
| 2024/12/13 | 1,191 | 1,200 | 1,191 | 1,194 | +3 | +0.3% | 3,300 |
| 2024/12/12 | 1,198 | 1,208 | 1,184 | 1,191 | -13 | -1.1% | 6,400 |
| 2024/12/11 | 1,205 | 1,205 | 1,195 | 1,204 | +2 | +0.2% | 3,300 |
| 2024/12/10 | 1,176 | 1,213 | 1,172 | 1,202 | +36 | +3.1% | 9,400 |
| 2024/12/09 | 1,192 | 1,199 | 1,163 | 1,166 | -43 | -3.6% | 14,300 |
| 2024/12/06 | 1,236 | 1,263 | 1,190 | 1,209 | -31 | -2.5% | 18,900 |
| 2024/12/05 | 1,260 | 1,271 | 1,231 | 1,240 | +70 | +6% | 49,900 |
| 2024/12/04 | 1,169 | 1,170 | 1,167 | 1,170 | +2 | +0.2% | 800 |
| 2024/12/03 | 1,167 | 1,168 | 1,160 | 1,168 | +8 | +0.7% | 2,000 |
| 2024/12/02 | 1,151 | 1,160 | 1,148 | 1,160 | +10 | +0.9% | 2,000 |
| 2024/11/29 | 1,154 | 1,159 | 1,132 | 1,150 | -4 | -0.3% | 2,100 |
| 2024/11/28 | 1,150 | 1,171 | 1,144 | 1,154 | +4 | +0.3% | 2,900 |
| 2024/11/27 | 1,131 | 1,150 | 1,130 | 1,150 | +16 | +1.4% | 3,400 |
| 2024/11/26 | 1,112 | 1,145 | 1,110 | 1,134 | +1 | +0.1% | 21,900 |
| 2024/11/25 | 1,130 | 1,133 | 1,130 | 1,133 | +5 | +0.4% | 3,200 |
| 2024/11/22 | 1,128 | 1,128 | 1,126 | 1,128 | -4 | -0.4% | 2,100 |
| 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 |
51～
100
件表示中 / 3679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 | 114,500円 | +3.5% | -11.7% | 2.62% | 6.23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 | 200,700円 | +18.6% | - | - | - | 7.54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 | 73,000円 | +3.2% | +9.9% | 1.64% | 19.62倍 | 0.57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 | 69,500円 | +0.3% | +19.2% | 2.16% | 12.17倍 | 0.66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 | - | +5.1% | +43.2% | - | - | - |
|
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
