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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 1,331 | 1,331 | 1,307 | 1,325 | -8 | -0.6% | 900 |
| 2018/05/11 | 1,328 | 1,333 | 1,314 | 1,333 | +3 | +0.2% | 1,800 |
| 2018/05/10 | 1,318 | 1,330 | 1,290 | 1,330 | +11 | +0.8% | 6,900 |
| 2018/05/09 | 1,297 | 1,319 | 1,297 | 1,319 | +14 | +1.1% | 6,000 |
| 2018/05/08 | 1,305 | 1,316 | 1,294 | 1,305 | -9 | -0.7% | 4,400 |
| 2018/05/07 | 1,317 | 1,325 | 1,308 | 1,314 | -5 | -0.4% | 5,800 |
| 2018/05/02 | 1,323 | 1,323 | 1,275 | 1,319 | +19 | +1.5% | 7,000 |
| 2018/05/01 | 1,270 | 1,300 | 1,269 | 1,300 | +26 | +2% | 4,400 |
| 2018/04/27 | 1,271 | 1,281 | 1,262 | 1,274 | -39 | -3% | 10,400 |
| 2018/04/26 | 1,314 | 1,314 | 1,288 | 1,313 | -1 | -0.1% | 2,600 |
| 2018/04/25 | 1,287 | 1,314 | 1,274 | 1,314 | +27 | +2.1% | 5,100 |
| 2018/04/24 | 1,296 | 1,296 | 1,284 | 1,287 | -13 | -1% | 1,900 |
| 2018/04/23 | 1,318 | 1,319 | 1,300 | 1,300 | -7 | -0.5% | 3,100 |
| 2018/04/20 | 1,287 | 1,310 | 1,287 | 1,307 | +4 | +0.3% | 3,700 |
| 2018/04/19 | 1,297 | 1,303 | 1,297 | 1,303 | +6 | +0.5% | 300 |
| 2018/04/18 | 1,290 | 1,304 | 1,286 | 1,297 | +7 | +0.5% | 3,600 |
| 2018/04/17 | 1,266 | 1,297 | 1,237 | 1,290 | +24 | +1.9% | 5,600 |
| 2018/04/16 | 1,273 | 1,289 | 1,266 | 1,266 | -29 | -2.2% | 4,100 |
| 2018/04/13 | 1,294 | 1,302 | 1,281 | 1,295 | ±0 | ±0% | 2,800 |
| 2018/04/12 | 1,305 | 1,305 | 1,290 | 1,295 | -10 | -0.8% | 700 |
| 2018/04/11 | 1,297 | 1,310 | 1,291 | 1,305 | +9 | +0.7% | 2,500 |
| 2018/04/10 | 1,286 | 1,300 | 1,265 | 1,296 | +19 | +1.5% | 5,600 |
| 2018/04/09 | 1,252 | 1,298 | 1,252 | 1,277 | +25 | +2% | 3,600 |
| 2018/04/06 | 1,248 | 1,269 | 1,248 | 1,252 | +9 | +0.7% | 800 |
| 2018/04/05 | 1,261 | 1,272 | 1,233 | 1,243 | -9 | -0.7% | 3,500 |
| 2018/04/04 | 1,230 | 1,264 | 1,230 | 1,252 | +32 | +2.6% | 3,200 |
| 2018/04/03 | 1,252 | 1,281 | 1,213 | 1,220 | -92 | -7% | 25,300 |
| 2018/04/02 | 1,330 | 1,330 | 1,312 | 1,312 | -18 | -1.4% | 700 |
| 2018/03/30 | 1,309 | 1,334 | 1,308 | 1,330 | +23 | +1.8% | 2,900 |
| 2018/03/29 | 1,252 | 1,307 | 1,252 | 1,307 | +47 | +3.7% | 4,500 |
| 2018/03/28 | 1,213 | 1,260 | 1,213 | 1,260 | -55 | -4.2% | 15,100 |
| 2018/03/27 | 1,285 | 1,325 | 1,285 | 1,315 | +43 | +3.4% | 9,300 |
| 2018/03/26 | 1,285 | 1,285 | 1,260 | 1,272 | -13 | -1% | 7,600 |
| 2018/03/23 | 1,306 | 1,310 | 1,281 | 1,285 | -21 | -1.6% | 3,200 |
| 2018/03/22 | 1,325 | 1,350 | 1,301 | 1,306 | -14 | -1.1% | 7,000 |
| 2018/03/20 | 1,322 | 1,345 | 1,303 | 1,320 | -11 | -0.8% | 10,900 |
| 2018/03/19 | 1,364 | 1,364 | 1,322 | 1,331 | -3 | -0.2% | 3,700 |
| 2018/03/16 | 1,333 | 1,338 | 1,332 | 1,334 | -7 | -0.5% | 1,300 |
| 2018/03/15 | 1,325 | 1,359 | 1,322 | 1,341 | -7 | -0.5% | 3,400 |
| 2018/03/14 | 1,336 | 1,354 | 1,336 | 1,348 | -6 | -0.4% | 800 |
| 2018/03/13 | 1,355 | 1,373 | 1,345 | 1,354 | -1 | -0.1% | 1,800 |
| 2018/03/12 | 1,388 | 1,392 | 1,323 | 1,355 | -33 | -2.4% | 6,700 |
| 2018/03/09 | 1,400 | 1,400 | 1,377 | 1,388 | ±0 | ±0% | 3,700 |
| 2018/03/08 | 1,389 | 1,389 | 1,378 | 1,388 | -1 | -0.1% | 1,700 |
| 2018/03/07 | 1,359 | 1,389 | 1,343 | 1,389 | +60 | +4.5% | 4,000 |
| 2018/03/06 | 1,339 | 1,340 | 1,298 | 1,329 | -6 | -0.4% | 3,600 |
| 2018/03/05 | 1,309 | 1,341 | 1,300 | 1,335 | +26 | +2% | 3,000 |
| 2018/03/02 | 1,320 | 1,320 | 1,308 | 1,309 | -12 | -0.9% | 3,200 |
| 2018/03/01 | 1,344 | 1,344 | 1,321 | 1,321 | -5 | -0.4% | 4,100 |
| 2018/02/28 | 1,322 | 1,330 | 1,322 | 1,326 | +4 | +0.3% | 1,200 |
1751～
1800
件表示中 / 3740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 | 124,200円 | +1.9% | -16.7% | 4.19% | 7.75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 |
| 和弘食 | 377,000円 | +5.3% | -8.4% | 2.28% | 8.76倍 | 1.10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 |
| Ｊフロンティア | 189,300円 | +18.6% | - | 0.00% | 247.13倍 | 8.53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 | 74,100円 | +7.4% | +76.5% | 1.62% | 14.94倍 | 0.56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 | 75,700円 | +5.3% | +10.3% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
