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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,113 | 1,120 | 1,111 | 1,112 | ±0 | ±0% | 1,100 |
| 2018/12/10 | 1,142 | 1,145 | 1,112 | 1,112 | -16 | -1.4% | 6,000 |
| 2018/12/07 | 1,131 | 1,135 | 1,128 | 1,128 | +3 | +0.3% | 1,400 |
| 2018/12/06 | 1,151 | 1,151 | 1,122 | 1,125 | -19 | -1.7% | 2,900 |
| 2018/12/05 | 1,153 | 1,159 | 1,142 | 1,144 | +2 | +0.2% | 3,500 |
| 2018/12/04 | 1,133 | 1,160 | 1,133 | 1,142 | +21 | +1.9% | 4,700 |
| 2018/12/03 | 1,115 | 1,130 | 1,113 | 1,121 | +6 | +0.5% | 6,300 |
| 2018/11/30 | 1,122 | 1,125 | 1,114 | 1,115 | -1 | -0.1% | 3,800 |
| 2018/11/29 | 1,116 | 1,125 | 1,107 | 1,116 | +13 | +1.2% | 6,900 |
| 2018/11/28 | 1,113 | 1,121 | 1,101 | 1,103 | -4 | -0.4% | 4,200 |
| 2018/11/27 | 1,123 | 1,123 | 1,106 | 1,107 | -10 | -0.9% | 4,900 |
| 2018/11/26 | 1,120 | 1,132 | 1,111 | 1,117 | -3 | -0.3% | 4,300 |
| 2018/11/22 | 1,138 | 1,171 | 1,120 | 1,120 | -1 | -0.1% | 12,400 |
| 2018/11/21 | 1,115 | 1,125 | 1,108 | 1,121 | +10 | +0.9% | 2,800 |
| 2018/11/20 | 1,115 | 1,123 | 1,103 | 1,111 | -8 | -0.7% | 4,700 |
| 2018/11/19 | 1,112 | 1,135 | 1,110 | 1,119 | +2 | +0.2% | 7,300 |
| 2018/11/16 | 1,162 | 1,168 | 1,117 | 1,117 | -44 | -3.8% | 6,500 |
| 2018/11/15 | 1,131 | 1,163 | 1,128 | 1,161 | +7 | +0.6% | 10,100 |
| 2018/11/14 | 1,185 | 1,190 | 1,151 | 1,154 | -34 | -2.9% | 7,000 |
| 2018/11/13 | 1,189 | 1,207 | 1,171 | 1,188 | -12 | -1% | 7,900 |
| 2018/11/12 | 1,251 | 1,251 | 1,200 | 1,200 | -50 | -4% | 18,600 |
| 2018/11/09 | 1,346 | 1,359 | 1,250 | 1,250 | -156 | -11.1% | 43,800 |
| 2018/11/08 | 1,406 | 1,437 | 1,401 | 1,406 | -9 | -0.6% | 16,700 |
| 2018/11/07 | 1,432 | 1,433 | 1,391 | 1,415 | +5 | +0.4% | 6,400 |
| 2018/11/06 | 1,400 | 1,410 | 1,389 | 1,410 | +15 | +1.1% | 6,500 |
| 2018/11/05 | 1,404 | 1,415 | 1,388 | 1,395 | -12 | -0.9% | 11,300 |
| 2018/11/02 | 1,420 | 1,430 | 1,390 | 1,407 | -43 | -3% | 16,200 |
| 2018/11/01 | 1,431 | 1,450 | 1,394 | 1,450 | +19 | +1.3% | 4,600 |
| 2018/10/31 | 1,421 | 1,453 | 1,415 | 1,431 | -15 | -1% | 4,300 |
| 2018/10/30 | 1,373 | 1,446 | 1,373 | 1,446 | +43 | +3.1% | 2,900 |
| 2018/10/29 | 1,420 | 1,450 | 1,357 | 1,403 | -29 | -2% | 9,400 |
| 2018/10/26 | 1,439 | 1,458 | 1,413 | 1,432 | +22 | +1.6% | 3,000 |
| 2018/10/25 | 1,444 | 1,444 | 1,400 | 1,410 | -42 | -2.9% | 2,300 |
| 2018/10/24 | 1,415 | 1,452 | 1,415 | 1,452 | +14 | +1% | 5,900 |
| 2018/10/23 | 1,460 | 1,480 | 1,424 | 1,438 | -43 | -2.9% | 6,400 |
| 2018/10/22 | 1,471 | 1,500 | 1,471 | 1,481 | +17 | +1.2% | 3,000 |
| 2018/10/19 | 1,457 | 1,475 | 1,442 | 1,464 | -23 | -1.5% | 2,000 |
| 2018/10/18 | 1,450 | 1,490 | 1,447 | 1,487 | +52 | +3.6% | 3,800 |
| 2018/10/17 | 1,505 | 1,505 | 1,434 | 1,435 | -54 | -3.6% | 9,400 |
| 2018/10/16 | 1,500 | 1,503 | 1,484 | 1,489 | -11 | -0.7% | 4,800 |
| 2018/10/15 | 1,500 | 1,513 | 1,478 | 1,500 | +12 | +0.8% | 11,900 |
| 2018/10/12 | 1,465 | 1,498 | 1,465 | 1,488 | -4 | -0.3% | 2,900 |
| 2018/10/11 | 1,540 | 1,540 | 1,485 | 1,492 | -63 | -4.1% | 8,700 |
| 2018/10/10 | 1,548 | 1,555 | 1,542 | 1,555 | -1 | -0.1% | 6,300 |
| 2018/10/09 | 1,550 | 1,556 | 1,539 | 1,556 | +6 | +0.4% | 5,400 |
| 2018/10/05 | 1,550 | 1,559 | 1,529 | 1,550 | -6 | -0.4% | 6,500 |
| 2018/10/04 | 1,560 | 1,560 | 1,537 | 1,556 | -3 | -0.2% | 4,700 |
| 2018/10/03 | 1,550 | 1,560 | 1,542 | 1,559 | +12 | +0.8% | 4,700 |
| 2018/10/02 | 1,537 | 1,554 | 1,527 | 1,547 | +10 | +0.7% | 6,500 |
| 2018/10/01 | 1,560 | 1,565 | 1,526 | 1,537 | -22 | -1.4% | 8,300 |
1451～
1500
件表示中 / 3586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 | 112,800円 | +3.5% | -11.7% | 2.66% | 6.13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 | 29,700円 | -2.4% | -15.4% | 1.68% | 6.27倍 | 0.57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 | 79,800円 | +3.2% | +9.9% | 1.50% | 21.45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 | 72,300円 | +0.3% | +19.2% | 2.07% | 12.66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 | - | +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
