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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/09/28 | 1,557 | 1,574 | 1,543 | 1,559 | +2 | +0.1% | 5,300 |
| 2018/09/27 | 1,560 | 1,570 | 1,552 | 1,557 | -43 | -2.7% | 8,400 |
| 2018/09/26 | 1,571 | 1,609 | 1,571 | 1,600 | +30 | +1.9% | 3,300 |
| 2018/09/25 | 1,549 | 1,617 | 1,530 | 1,570 | +21 | +1.4% | 11,800 |
| 2018/09/21 | 1,560 | 1,579 | 1,534 | 1,549 | -3 | -0.2% | 7,000 |
| 2018/09/20 | 1,584 | 1,605 | 1,552 | 1,552 | -32 | -2% | 7,700 |
| 2018/09/19 | 1,610 | 1,615 | 1,576 | 1,584 | -26 | -1.6% | 6,100 |
| 2018/09/18 | 1,630 | 1,649 | 1,568 | 1,610 | -13 | -0.8% | 10,000 |
| 2018/09/14 | 1,578 | 1,665 | 1,577 | 1,623 | +73 | +4.7% | 12,900 |
| 2018/09/13 | 1,531 | 1,559 | 1,531 | 1,550 | +21 | +1.4% | 800 |
| 2018/09/12 | 1,556 | 1,581 | 1,464 | 1,529 | -27 | -1.7% | 4,900 |
| 2018/09/11 | 1,556 | 1,580 | 1,556 | 1,556 | -8 | -0.5% | 900 |
| 2018/09/10 | 1,581 | 1,581 | 1,558 | 1,564 | -18 | -1.1% | 3,400 |
| 2018/09/07 | 1,558 | 1,582 | 1,551 | 1,582 | +22 | +1.4% | 5,200 |
| 2018/09/06 | 1,567 | 1,572 | 1,557 | 1,560 | -7 | -0.4% | 2,500 |
| 2018/09/05 | 1,550 | 1,574 | 1,550 | 1,567 | +2 | +0.1% | 2,000 |
| 2018/09/04 | 1,571 | 1,575 | 1,550 | 1,565 | -6 | -0.4% | 3,300 |
| 2018/09/03 | 1,550 | 1,604 | 1,550 | 1,571 | +13 | +0.8% | 3,500 |
1651～
1700
件表示中 / 3768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 | 124,400円 | +1.9% | -16.7% | 4.18% | 7.76倍 | 0.54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 |
| 大 冷 | 199,100円 | +2.6% | +18.5% | 3.01% | 17.39倍 | 1.33倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| コ モ | 327,000円 | +1.3% | +125.4% | 0.21% | 113.62倍 | 5.57倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
| 日東ベスト | 75,800円 | +7.4% | +76.5% | 1.58% | 15.28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 |
| 和弘食 | 321,500円 | +5.3% | -8.4% | 2.67% | 7.48倍 | 0.94倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
市場注目の銘柄
チャート関連のコラム
