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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,226 | 1,252 | 1,198 | 1,213 | -13 | -1.1% | 6,600 |
| 2024/04/11 | 1,240 | 1,254 | 1,222 | 1,226 | -26 | -2.1% | 7,400 |
| 2024/04/10 | 1,215 | 1,268 | 1,210 | 1,252 | +38 | +3.1% | 15,600 |
| 2024/04/09 | 1,211 | 1,224 | 1,211 | 1,214 | +4 | +0.3% | 7,800 |
| 2024/04/08 | 1,197 | 1,222 | 1,172 | 1,210 | +60 | +5.2% | 17,600 |
| 2024/04/05 | 1,130 | 1,150 | 1,130 | 1,150 | +13 | +1.1% | 4,300 |
| 2024/04/04 | 1,152 | 1,179 | 1,137 | 1,137 | -2 | -0.2% | 6,500 |
| 2024/04/03 | 1,120 | 1,140 | 1,120 | 1,139 | +14 | +1.2% | 7,300 |
| 2024/04/02 | 1,159 | 1,164 | 1,123 | 1,125 | -34 | -2.9% | 4,300 |
| 2024/04/01 | 1,185 | 1,185 | 1,157 | 1,159 | -23 | -1.9% | 7,100 |
| 2024/03/29 | 1,182 | 1,198 | 1,172 | 1,182 | ±0 | ±0% | 4,000 |
| 2024/03/28 | 1,180 | 1,195 | 1,161 | 1,182 | -18 | -1.5% | 6,800 |
| 2024/03/27 | 1,195 | 1,230 | 1,192 | 1,200 | +4 | +0.3% | 7,300 |
| 2024/03/26 | 1,221 | 1,221 | 1,192 | 1,196 | -18 | -1.5% | 7,600 |
| 2024/03/25 | 1,207 | 1,235 | 1,201 | 1,214 | +7 | +0.6% | 17,200 |
| 2024/03/22 | 1,192 | 1,218 | 1,192 | 1,207 | +18 | +1.5% | 4,000 |
| 2024/03/21 | 1,200 | 1,212 | 1,165 | 1,189 | -7 | -0.6% | 12,200 |
| 2024/03/19 | 1,160 | 1,200 | 1,158 | 1,196 | +38 | +3.3% | 11,200 |
| 2024/03/18 | 1,155 | 1,158 | 1,149 | 1,158 | +3 | +0.3% | 2,200 |
| 2024/03/15 | 1,150 | 1,160 | 1,137 | 1,155 | -3 | -0.3% | 3,600 |
| 2024/03/14 | 1,157 | 1,164 | 1,153 | 1,158 | +6 | +0.5% | 1,800 |
| 2024/03/13 | 1,166 | 1,166 | 1,150 | 1,152 | -13 | -1.1% | 2,500 |
| 2024/03/12 | 1,142 | 1,165 | 1,129 | 1,165 | +27 | +2.4% | 5,900 |
| 2024/03/11 | 1,158 | 1,158 | 1,132 | 1,138 | -20 | -1.7% | 6,600 |
| 2024/03/08 | 1,138 | 1,159 | 1,131 | 1,158 | +19 | +1.7% | 8,500 |
| 2024/03/07 | 1,150 | 1,157 | 1,133 | 1,139 | -11 | -1% | 4,200 |
| 2024/03/06 | 1,140 | 1,178 | 1,130 | 1,150 | -10 | -0.9% | 10,400 |
| 2024/03/05 | 1,183 | 1,189 | 1,155 | 1,160 | -23 | -1.9% | 7,000 |
| 2024/03/04 | 1,190 | 1,197 | 1,153 | 1,183 | +2 | +0.2% | 8,800 |
| 2024/03/01 | 1,188 | 1,192 | 1,181 | 1,181 | -15 | -1.3% | 3,100 |
| 2024/02/29 | 1,199 | 1,205 | 1,186 | 1,196 | -12 | -1% | 3,000 |
| 2024/02/28 | 1,188 | 1,210 | 1,176 | 1,208 | +19 | +1.6% | 7,200 |
| 2024/02/27 | 1,165 | 1,189 | 1,165 | 1,189 | +24 | +2.1% | 7,500 |
| 2024/02/26 | 1,170 | 1,178 | 1,156 | 1,165 | -5 | -0.4% | 9,200 |
| 2024/02/22 | 1,184 | 1,185 | 1,170 | 1,170 | ±0 | ±0% | 5,700 |
| 2024/02/21 | 1,170 | 1,170 | 1,152 | 1,170 | -6 | -0.5% | 4,900 |
| 2024/02/20 | 1,167 | 1,188 | 1,163 | 1,176 | +10 | +0.9% | 8,400 |
| 2024/02/19 | 1,112 | 1,167 | 1,112 | 1,166 | +62 | +5.6% | 10,700 |
| 2024/02/16 | 1,053 | 1,113 | 1,052 | 1,104 | +50 | +4.7% | 13,600 |
| 2024/02/15 | 1,122 | 1,135 | 1,050 | 1,054 | -68 | -6.1% | 23,300 |
| 2024/02/14 | 1,160 | 1,163 | 1,100 | 1,122 | -38 | -3.3% | 23,900 |
| 2024/02/13 | 1,188 | 1,189 | 1,158 | 1,160 | -28 | -2.4% | 13,500 |
| 2024/02/09 | 1,200 | 1,200 | 1,183 | 1,188 | -17 | -1.4% | 8,000 |
| 2024/02/08 | 1,193 | 1,255 | 1,193 | 1,205 | +13 | +1.1% | 24,700 |
| 2024/02/07 | 1,220 | 1,222 | 1,181 | 1,192 | -28 | -2.3% | 11,800 |
| 2024/02/06 | 1,209 | 1,234 | 1,209 | 1,220 | +30 | +2.5% | 18,200 |
| 2024/02/05 | 1,250 | 1,281 | 1,180 | 1,190 | -68 | -5.4% | 61,600 |
| 2024/02/02 | 1,361 | 1,377 | 1,253 | 1,258 | -56 | -4.3% | 194,800 |
| 2024/02/01 | 1,268 | 1,332 | 1,230 | 1,314 | +57 | +4.5% | 87,600 |
| 2024/01/31 | 1,165 | 1,260 | 1,162 | 1,257 | +102 | +8.8% | 16,400 |
151～
200
件表示中 / 3585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 | 113,200円 | +3.5% | -11.7% | 2.65% | 6.15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 | 29,500円 | -2.4% | -15.4% | 1.69% | 6.23倍 | 0.56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 | 80,000円 | +3.2% | +9.9% | 1.50% | 21.51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 | 72,100円 | +0.3% | +19.2% | 2.08% | 12.63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 | 420,000円 | +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
