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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,255 | 1,267 | 1,254 | 1,258 | +2 | +0.2% | 2,300 |
| 2017/07/10 | 1,254 | 1,264 | 1,252 | 1,256 | -23 | -1.8% | 14,000 |
| 2017/07/07 | 1,275 | 1,279 | 1,260 | 1,279 | +4 | +0.3% | 7,600 |
| 2017/07/06 | 1,270 | 1,284 | 1,269 | 1,275 | +1 | +0.1% | 2,200 |
| 2017/07/05 | 1,283 | 1,284 | 1,260 | 1,274 | -2 | -0.2% | 11,900 |
| 2017/07/04 | 1,284 | 1,290 | 1,275 | 1,276 | +8 | +0.6% | 7,800 |
| 2017/07/03 | 1,235 | 1,270 | 1,235 | 1,268 | +29 | +2.3% | 11,100 |
| 2017/06/30 | 1,230 | 1,240 | 1,229 | 1,239 | +9 | +0.7% | 8,000 |
| 2017/06/29 | 1,228 | 1,230 | 1,222 | 1,230 | +7 | +0.6% | 4,900 |
| 2017/06/28 | 1,223 | 1,229 | 1,222 | 1,223 | -7 | -0.6% | 2,300 |
| 2017/06/27 | 1,219 | 1,230 | 1,218 | 1,230 | +10 | +0.8% | 2,600 |
| 2017/06/26 | 1,217 | 1,230 | 1,215 | 1,220 | -2 | -0.2% | 2,600 |
| 2017/06/23 | 1,230 | 1,235 | 1,222 | 1,222 | -3 | -0.2% | 5,100 |
| 2017/06/22 | 1,230 | 1,230 | 1,219 | 1,225 | -1 | -0.1% | 2,700 |
| 2017/06/21 | 1,213 | 1,231 | 1,213 | 1,226 | +17 | +1.4% | 4,800 |
| 2017/06/20 | 1,220 | 1,221 | 1,202 | 1,209 | -11 | -0.9% | 8,100 |
| 2017/06/19 | 1,220 | 1,229 | 1,220 | 1,220 | -2 | -0.2% | 3,900 |
| 2017/06/16 | 1,224 | 1,237 | 1,219 | 1,222 | -1 | -0.1% | 5,600 |
| 2017/06/15 | 1,225 | 1,241 | 1,213 | 1,223 | -2 | -0.2% | 5,600 |
| 2017/06/14 | 1,229 | 1,230 | 1,225 | 1,225 | -5 | -0.4% | 1,800 |
| 2017/06/13 | 1,233 | 1,241 | 1,223 | 1,230 | -8 | -0.6% | 11,900 |
| 2017/06/12 | 1,244 | 1,248 | 1,236 | 1,238 | ±0 | ±0% | 1,700 |
| 2017/06/09 | 1,246 | 1,262 | 1,238 | 1,238 | -9 | -0.7% | 5,100 |
| 2017/06/08 | 1,244 | 1,258 | 1,240 | 1,247 | +8 | +0.6% | 4,900 |
| 2017/06/07 | 1,253 | 1,257 | 1,231 | 1,239 | -14 | -1.1% | 10,800 |
| 2017/06/06 | 1,256 | 1,269 | 1,251 | 1,253 | -11 | -0.9% | 4,800 |
| 2017/06/05 | 1,263 | 1,275 | 1,259 | 1,264 | +2 | +0.2% | 4,400 |
| 2017/06/02 | 1,255 | 1,262 | 1,253 | 1,262 | +2 | +0.2% | 6,100 |
| 2017/06/01 | 1,257 | 1,265 | 1,254 | 1,260 | -8 | -0.6% | 7,600 |
| 2017/05/31 | 1,275 | 1,275 | 1,262 | 1,268 | -6 | -0.5% | 7,300 |
| 2017/05/30 | 1,279 | 1,282 | 1,267 | 1,274 | -5 | -0.4% | 5,500 |
| 2017/05/29 | 1,265 | 1,290 | 1,260 | 1,279 | -1 | -0.1% | 7,600 |
| 2017/05/26 | 1,295 | 1,299 | 1,271 | 1,280 | -15 | -1.2% | 7,800 |
| 2017/05/25 | 1,300 | 1,307 | 1,286 | 1,295 | +9 | +0.7% | 6,400 |
| 2017/05/24 | 1,260 | 1,286 | 1,260 | 1,286 | +26 | +2.1% | 6,000 |
| 2017/05/23 | 1,252 | 1,263 | 1,241 | 1,260 | ±0 | ±0% | 14,600 |
| 2017/05/22 | 1,271 | 1,275 | 1,254 | 1,260 | -11 | -0.9% | 7,300 |
| 2017/05/19 | 1,270 | 1,286 | 1,270 | 1,271 | -15 | -1.2% | 5,500 |
| 2017/05/18 | 1,255 | 1,289 | 1,251 | 1,286 | +30 | +2.4% | 11,600 |
| 2017/05/17 | 1,274 | 1,279 | 1,256 | 1,256 | -17 | -1.3% | 14,700 |
| 2017/05/16 | 1,290 | 1,291 | 1,259 | 1,273 | -20 | -1.5% | 21,800 |
| 2017/05/15 | 1,225 | 1,299 | 1,225 | 1,293 | +94 | +7.8% | 72,600 |
| 2017/05/12 | 1,462 | 1,464 | 1,187 | 1,199 | -263 | -18% | 96,900 |
| 2017/05/11 | 1,500 | 1,500 | 1,460 | 1,462 | -46 | -3.1% | 17,700 |
| 2017/05/10 | 1,518 | 1,521 | 1,498 | 1,508 | -5 | -0.3% | 13,000 |
| 2017/05/09 | 1,537 | 1,537 | 1,509 | 1,513 | -24 | -1.6% | 7,900 |
| 2017/05/08 | 1,550 | 1,560 | 1,528 | 1,537 | +23 | +1.5% | 19,100 |
| 2017/05/02 | 1,547 | 1,549 | 1,507 | 1,514 | +20 | +1.3% | 14,800 |
| 2017/05/01 | 1,500 | 1,509 | 1,487 | 1,494 | +10 | +0.7% | 5,100 |
| 2017/04/28 | 1,494 | 1,520 | 1,484 | 1,484 | -50 | -3.3% | 17,800 |
1801～
1850
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
