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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,230 | 1,233 | 1,230 | 1,230 | ±0 | ±0% | 4,600 |
| 2025/01/09 | 1,228 | 1,231 | 1,227 | 1,230 | +2 | +0.2% | 2,100 |
| 2025/01/08 | 1,231 | 1,233 | 1,228 | 1,228 | -6 | -0.5% | 2,200 |
| 2025/01/07 | 1,241 | 1,241 | 1,230 | 1,234 | -5 | -0.4% | 3,800 |
| 2025/01/06 | 1,230 | 1,248 | 1,220 | 1,239 | +21 | +1.7% | 3,500 |
| 2024/12/30 | 1,202 | 1,218 | 1,202 | 1,218 | +7 | +0.6% | 3,100 |
| 2024/12/27 | 1,220 | 1,220 | 1,202 | 1,211 | -9 | -0.7% | 3,000 |
| 2024/12/26 | 1,212 | 1,233 | 1,212 | 1,220 | +8 | +0.7% | 3,900 |
| 2024/12/25 | 1,224 | 1,225 | 1,210 | 1,212 | -12 | -1% | 4,100 |
| 2024/12/24 | 1,201 | 1,224 | 1,201 | 1,224 | +19 | +1.6% | 3,400 |
| 2024/12/23 | 1,229 | 1,241 | 1,181 | 1,205 | -22 | -1.8% | 10,200 |
| 2024/12/20 | 1,255 | 1,259 | 1,227 | 1,227 | -18 | -1.4% | 8,700 |
| 2024/12/19 | 1,233 | 1,245 | 1,225 | 1,245 | +5 | +0.4% | 5,500 |
| 2024/12/18 | 1,230 | 1,252 | 1,230 | 1,240 | +40 | +3.3% | 19,500 |
| 2024/12/17 | 1,230 | 1,230 | 1,200 | 1,200 | -39 | -3.1% | 3,700 |
| 2024/12/16 | 1,194 | 1,239 | 1,194 | 1,239 | +45 | +3.8% | 4,800 |
| 2024/12/13 | 1,191 | 1,200 | 1,191 | 1,194 | +3 | +0.3% | 3,300 |
| 2024/12/12 | 1,198 | 1,208 | 1,184 | 1,191 | -13 | -1.1% | 6,400 |
| 2024/12/11 | 1,205 | 1,205 | 1,195 | 1,204 | +2 | +0.2% | 3,300 |
| 2024/12/10 | 1,176 | 1,213 | 1,172 | 1,202 | +36 | +3.1% | 9,400 |
| 2024/12/09 | 1,192 | 1,199 | 1,163 | 1,166 | -43 | -3.6% | 14,300 |
| 2024/12/06 | 1,236 | 1,263 | 1,190 | 1,209 | -31 | -2.5% | 18,900 |
| 2024/12/05 | 1,260 | 1,271 | 1,231 | 1,240 | +70 | +6% | 49,900 |
| 2024/12/04 | 1,169 | 1,170 | 1,167 | 1,170 | +2 | +0.2% | 800 |
| 2024/12/03 | 1,167 | 1,168 | 1,160 | 1,168 | +8 | +0.7% | 2,000 |
| 2024/12/02 | 1,151 | 1,160 | 1,148 | 1,160 | +10 | +0.9% | 2,000 |
| 2024/11/29 | 1,154 | 1,159 | 1,132 | 1,150 | -4 | -0.3% | 2,100 |
| 2024/11/28 | 1,150 | 1,171 | 1,144 | 1,154 | +4 | +0.3% | 2,900 |
| 2024/11/27 | 1,131 | 1,150 | 1,130 | 1,150 | +16 | +1.4% | 3,400 |
| 2024/11/26 | 1,112 | 1,145 | 1,110 | 1,134 | +1 | +0.1% | 21,900 |
| 2024/11/25 | 1,130 | 1,133 | 1,130 | 1,133 | +5 | +0.4% | 3,200 |
| 2024/11/22 | 1,128 | 1,128 | 1,126 | 1,128 | -4 | -0.4% | 2,100 |
| 2024/11/21 | 1,145 | 1,145 | 1,128 | 1,132 | -20 | -1.7% | 6,000 |
| 2024/11/20 | 1,151 | 1,152 | 1,147 | 1,152 | -12 | -1% | 5,200 |
| 2024/11/19 | 1,159 | 1,164 | 1,153 | 1,164 | ±0 | ±0% | 600 |
| 2024/11/18 | 1,164 | 1,165 | 1,160 | 1,164 | +4 | +0.3% | 600 |
| 2024/11/15 | 1,181 | 1,181 | 1,160 | 1,160 | -21 | -1.8% | 1,800 |
| 2024/11/14 | 1,190 | 1,190 | 1,166 | 1,181 | -13 | -1.1% | 2,200 |
| 2024/11/13 | 1,190 | 1,196 | 1,178 | 1,194 | +9 | +0.8% | 8,900 |
| 2024/11/12 | 1,195 | 1,205 | 1,156 | 1,185 | +10 | +0.9% | 17,800 |
| 2024/11/11 | 1,120 | 1,186 | 1,118 | 1,175 | +51 | +4.5% | 12,400 |
| 2024/11/08 | 1,133 | 1,133 | 1,116 | 1,124 | +4 | +0.4% | 3,100 |
| 2024/11/07 | 1,119 | 1,120 | 1,112 | 1,120 | +1 | +0.1% | 3,600 |
| 2024/11/06 | 1,135 | 1,135 | 1,119 | 1,119 | -16 | -1.4% | 2,000 |
| 2024/11/05 | 1,137 | 1,140 | 1,123 | 1,135 | +6 | +0.5% | 13,000 |
| 2024/11/01 | 1,113 | 1,129 | 1,113 | 1,129 | +7 | +0.6% | 2,800 |
| 2024/10/31 | 1,120 | 1,124 | 1,114 | 1,122 | -1 | -0.1% | 2,200 |
| 2024/10/30 | 1,105 | 1,123 | 1,105 | 1,123 | +10 | +0.9% | 1,500 |
| 2024/10/29 | 1,107 | 1,129 | 1,093 | 1,113 | +4 | +0.4% | 3,100 |
| 2024/10/28 | 1,095 | 1,109 | 1,091 | 1,109 | +9 | +0.8% | 4,400 |
151～
200
件表示中 / 3767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 | 123,900円 | +1.9% | -16.7% | 4.20% | 7.73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 | 199,200円 | +2.6% | +18.5% | 3.01% | 17.40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 |
| Ｊフロンティア | 178,000円 | +9.8% | +3.9% | 0.00% | 92.90倍 | 6.62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 |
| 和弘食 | 320,000円 | +5.3% | -8.4% | 2.69% | 7.45倍 | 0.93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
