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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,119 | 1,120 | 1,111 | 1,115 | -2 | -0.2% | 9,700 |
| 2017/09/27 | 1,109 | 1,117 | 1,097 | 1,117 | +7 | +0.6% | 5,200 |
| 2017/09/26 | 1,112 | 1,112 | 1,110 | 1,110 | -1 | -0.1% | 3,800 |
| 2017/09/25 | 1,102 | 1,121 | 1,102 | 1,111 | +10 | +0.9% | 6,500 |
| 2017/09/22 | 1,104 | 1,105 | 1,100 | 1,101 | -4 | -0.4% | 2,200 |
| 2017/09/21 | 1,109 | 1,109 | 1,105 | 1,105 | -4 | -0.4% | 2,000 |
| 2017/09/20 | 1,102 | 1,109 | 1,100 | 1,109 | ±0 | ±0% | 6,100 |
| 2017/09/19 | 1,101 | 1,110 | 1,098 | 1,109 | ±0 | ±0% | 4,300 |
| 2017/09/15 | 1,107 | 1,111 | 1,104 | 1,109 | +9 | +0.8% | 2,300 |
| 2017/09/14 | 1,105 | 1,108 | 1,099 | 1,100 | -15 | -1.3% | 1,500 |
| 2017/09/13 | 1,117 | 1,117 | 1,097 | 1,115 | +6 | +0.5% | 2,700 |
| 2017/09/12 | 1,115 | 1,117 | 1,100 | 1,109 | +23 | +2.1% | 1,200 |
| 2017/09/11 | 1,100 | 1,106 | 1,085 | 1,086 | -17 | -1.5% | 1,600 |
| 2017/09/08 | 1,107 | 1,111 | 1,100 | 1,103 | -2 | -0.2% | 3,300 |
| 2017/09/07 | 1,094 | 1,106 | 1,094 | 1,105 | +18 | +1.7% | 3,100 |
| 2017/09/06 | 1,085 | 1,092 | 1,077 | 1,087 | +1 | +0.1% | 5,100 |
| 2017/09/05 | 1,111 | 1,111 | 1,086 | 1,086 | -15 | -1.4% | 9,800 |
| 2017/09/04 | 1,099 | 1,110 | 1,099 | 1,101 | +2 | +0.2% | 8,900 |
| 2017/09/01 | 1,120 | 1,120 | 1,093 | 1,099 | -26 | -2.3% | 12,500 |
| 2017/08/31 | 1,140 | 1,141 | 1,125 | 1,125 | -19 | -1.7% | 12,100 |
| 2017/08/30 | 1,150 | 1,150 | 1,144 | 1,144 | -8 | -0.7% | 4,600 |
| 2017/08/29 | 1,163 | 1,163 | 1,151 | 1,152 | -13 | -1.1% | 4,600 |
| 2017/08/28 | 1,164 | 1,166 | 1,162 | 1,165 | -2 | -0.2% | 2,100 |
| 2017/08/25 | 1,165 | 1,170 | 1,165 | 1,167 | +2 | +0.2% | 3,000 |
| 2017/08/24 | 1,173 | 1,179 | 1,164 | 1,165 | -8 | -0.7% | 2,600 |
| 2017/08/23 | 1,190 | 1,192 | 1,171 | 1,173 | -13 | -1.1% | 4,600 |
| 2017/08/22 | 1,180 | 1,186 | 1,180 | 1,186 | +3 | +0.3% | 2,400 |
| 2017/08/21 | 1,195 | 1,195 | 1,183 | 1,183 | -17 | -1.4% | 2,400 |
| 2017/08/18 | 1,195 | 1,200 | 1,190 | 1,200 | -1 | -0.1% | 3,700 |
| 2017/08/17 | 1,207 | 1,207 | 1,201 | 1,201 | +3 | +0.3% | 600 |
| 2017/08/16 | 1,200 | 1,208 | 1,197 | 1,198 | -2 | -0.2% | 2,100 |
| 2017/08/15 | 1,209 | 1,209 | 1,196 | 1,200 | -11 | -0.9% | 5,900 |
| 2017/08/14 | 1,200 | 1,211 | 1,200 | 1,211 | +11 | +0.9% | 1,000 |
| 2017/08/10 | 1,250 | 1,250 | 1,198 | 1,200 | -75 | -5.9% | 19,600 |
| 2017/08/09 | 1,260 | 1,275 | 1,255 | 1,275 | +25 | +2% | 5,500 |
| 2017/08/08 | 1,233 | 1,250 | 1,230 | 1,250 | +22 | +1.8% | 5,300 |
| 2017/08/07 | 1,232 | 1,235 | 1,223 | 1,228 | +6 | +0.5% | 2,400 |
| 2017/08/04 | 1,225 | 1,228 | 1,221 | 1,222 | -1 | -0.1% | 2,700 |
| 2017/08/03 | 1,223 | 1,229 | 1,221 | 1,223 | +1 | +0.1% | 2,100 |
| 2017/08/02 | 1,224 | 1,230 | 1,222 | 1,222 | -1 | -0.1% | 700 |
| 2017/08/01 | 1,227 | 1,227 | 1,223 | 1,223 | -4 | -0.3% | 700 |
| 2017/07/31 | 1,228 | 1,228 | 1,227 | 1,227 | +2 | +0.2% | 300 |
| 2017/07/28 | 1,225 | 1,226 | 1,225 | 1,225 | -5 | -0.4% | 900 |
| 2017/07/27 | 1,222 | 1,230 | 1,220 | 1,230 | +8 | +0.7% | 500 |
| 2017/07/26 | 1,240 | 1,240 | 1,222 | 1,222 | ±0 | ±0% | 1,400 |
| 2017/07/25 | 1,225 | 1,226 | 1,221 | 1,222 | ±0 | ±0% | 2,700 |
| 2017/07/24 | 1,231 | 1,237 | 1,220 | 1,222 | -9 | -0.7% | 5,500 |
| 2017/07/21 | 1,231 | 1,231 | 1,220 | 1,231 | -5 | -0.4% | 5,200 |
| 2017/07/20 | 1,247 | 1,247 | 1,236 | 1,236 | -11 | -0.9% | 3,200 |
| 2017/07/19 | 1,247 | 1,247 | 1,241 | 1,247 | ±0 | ±0% | 4,200 |
1901～
1950
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
