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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,109 | 1,120 | 1,101 | 1,103 | -6 | -0.5% | 3,300 |
| 2024/06/25 | 1,100 | 1,109 | 1,099 | 1,109 | +10 | +0.9% | 3,900 |
| 2024/06/24 | 1,090 | 1,100 | 1,080 | 1,099 | +9 | +0.8% | 3,000 |
| 2024/06/21 | 1,085 | 1,092 | 1,084 | 1,090 | +5 | +0.5% | 1,400 |
| 2024/06/20 | 1,088 | 1,097 | 1,083 | 1,085 | -4 | -0.4% | 2,000 |
| 2024/06/19 | 1,085 | 1,095 | 1,085 | 1,089 | -2 | -0.2% | 1,800 |
| 2024/06/18 | 1,100 | 1,100 | 1,090 | 1,091 | ±0 | ±0% | 1,800 |
| 2024/06/17 | 1,103 | 1,103 | 1,085 | 1,091 | +4 | +0.4% | 2,400 |
| 2024/06/14 | 1,099 | 1,099 | 1,082 | 1,087 | -3 | -0.3% | 1,800 |
| 2024/06/13 | 1,081 | 1,098 | 1,081 | 1,090 | +10 | +0.9% | 1,200 |
| 2024/06/12 | 1,107 | 1,107 | 1,053 | 1,080 | -18 | -1.6% | 8,000 |
| 2024/06/11 | 1,110 | 1,110 | 1,097 | 1,098 | -5 | -0.5% | 3,000 |
| 2024/06/10 | 1,084 | 1,108 | 1,084 | 1,103 | +3 | +0.3% | 4,600 |
| 2024/06/07 | 1,081 | 1,100 | 1,075 | 1,100 | +22 | +2% | 2,500 |
| 2024/06/06 | 1,106 | 1,106 | 1,078 | 1,078 | -22 | -2% | 5,000 |
| 2024/06/05 | 1,104 | 1,104 | 1,094 | 1,100 | +3 | +0.3% | 5,200 |
| 2024/06/04 | 1,075 | 1,112 | 1,073 | 1,097 | +31 | +2.9% | 9,000 |
| 2024/06/03 | 1,046 | 1,073 | 1,044 | 1,066 | +27 | +2.6% | 7,400 |
| 2024/05/31 | 1,030 | 1,039 | 1,022 | 1,039 | +13 | +1.3% | 5,000 |
| 2024/05/30 | 1,033 | 1,035 | 1,020 | 1,026 | -8 | -0.8% | 6,500 |
| 2024/05/29 | 1,061 | 1,061 | 1,034 | 1,034 | -26 | -2.5% | 6,400 |
| 2024/05/28 | 1,057 | 1,063 | 1,055 | 1,060 | +3 | +0.3% | 4,200 |
| 2024/05/27 | 1,065 | 1,070 | 1,053 | 1,057 | -10 | -0.9% | 4,400 |
| 2024/05/24 | 1,090 | 1,090 | 1,067 | 1,067 | -10 | -0.9% | 29,900 |
| 2024/05/23 | 1,100 | 1,100 | 1,077 | 1,077 | -31 | -2.8% | 9,500 |
| 2024/05/22 | 1,103 | 1,116 | 1,100 | 1,108 | +5 | +0.5% | 4,500 |
| 2024/05/21 | 1,080 | 1,110 | 1,077 | 1,103 | +31 | +2.9% | 12,700 |
| 2024/05/20 | 1,050 | 1,074 | 1,030 | 1,072 | +25 | +2.4% | 12,600 |
| 2024/05/17 | 1,065 | 1,077 | 1,046 | 1,047 | -33 | -3.1% | 12,200 |
| 2024/05/16 | 1,084 | 1,084 | 1,063 | 1,080 | +14 | +1.3% | 16,400 |
| 2024/05/15 | 1,053 | 1,083 | 1,050 | 1,066 | -107 | -9.1% | 51,600 |
| 2024/05/14 | 1,179 | 1,193 | 1,170 | 1,173 | -6 | -0.5% | 23,900 |
| 2024/05/13 | 1,191 | 1,212 | 1,179 | 1,179 | -2 | -0.2% | 12,400 |
| 2024/05/10 | 1,196 | 1,196 | 1,181 | 1,181 | +2 | +0.2% | 13,000 |
| 2024/05/09 | 1,190 | 1,190 | 1,170 | 1,179 | -11 | -0.9% | 11,500 |
| 2024/05/08 | 1,214 | 1,214 | 1,184 | 1,190 | -25 | -2.1% | 30,900 |
| 2024/05/07 | 1,227 | 1,229 | 1,209 | 1,215 | -2 | -0.2% | 15,700 |
| 2024/05/02 | 1,251 | 1,270 | 1,209 | 1,217 | -83 | -6.4% | 118,600 |
| 2024/05/01 | 1,275 | 1,300 | 1,250 | 1,300 | +25 | +2% | 23,900 |
| 2024/04/30 | 1,236 | 1,275 | 1,236 | 1,275 | +58 | +4.8% | 14,100 |
| 2024/04/26 | 1,196 | 1,217 | 1,196 | 1,217 | +22 | +1.8% | 2,500 |
| 2024/04/25 | 1,223 | 1,241 | 1,195 | 1,195 | -50 | -4% | 20,000 |
| 2024/04/24 | 1,258 | 1,258 | 1,207 | 1,245 | -13 | -1% | 16,100 |
| 2024/04/23 | 1,219 | 1,260 | 1,219 | 1,258 | +39 | +3.2% | 11,400 |
| 2024/04/22 | 1,207 | 1,229 | 1,195 | 1,219 | +18 | +1.5% | 4,200 |
| 2024/04/19 | 1,192 | 1,210 | 1,124 | 1,201 | +8 | +0.7% | 6,600 |
| 2024/04/18 | 1,177 | 1,212 | 1,171 | 1,193 | +11 | +0.9% | 3,700 |
| 2024/04/17 | 1,230 | 1,230 | 1,182 | 1,182 | -49 | -4% | 5,800 |
| 2024/04/16 | 1,220 | 1,232 | 1,211 | 1,231 | +5 | +0.4% | 4,100 |
| 2024/04/15 | 1,200 | 1,226 | 1,193 | 1,226 | +13 | +1.1% | 4,700 |
101～
150
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
