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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 1,135 | 1,150 | 1,135 | 1,150 | +15 | +1.3% | 1,800 |
| 2024/08/27 | 1,139 | 1,141 | 1,135 | 1,135 | ±0 | ±0% | 500 |
| 2024/08/26 | 1,132 | 1,135 | 1,132 | 1,135 | +3 | +0.3% | 1,000 |
| 2024/08/23 | 1,127 | 1,132 | 1,118 | 1,132 | +14 | +1.3% | 2,000 |
| 2024/08/22 | 1,128 | 1,129 | 1,118 | 1,118 | -10 | -0.9% | 1,200 |
| 2024/08/21 | 1,130 | 1,130 | 1,118 | 1,128 | -2 | -0.2% | 1,000 |
| 2024/08/20 | 1,117 | 1,130 | 1,117 | 1,130 | +16 | +1.4% | 3,400 |
| 2024/08/19 | 1,107 | 1,116 | 1,100 | 1,114 | +12 | +1.1% | 2,400 |
| 2024/08/16 | 1,111 | 1,118 | 1,084 | 1,102 | +1 | +0.1% | 6,900 |
| 2024/08/15 | 1,099 | 1,112 | 1,077 | 1,101 | +24 | +2.2% | 3,700 |
| 2024/08/14 | 1,117 | 1,117 | 1,070 | 1,077 | -44 | -3.9% | 8,500 |
| 2024/08/13 | 1,153 | 1,153 | 1,120 | 1,121 | -33 | -2.9% | 2,500 |
| 2024/08/09 | 1,160 | 1,162 | 1,130 | 1,154 | +6 | +0.5% | 3,700 |
| 2024/08/08 | 1,139 | 1,159 | 1,135 | 1,148 | -7 | -0.6% | 2,200 |
| 2024/08/07 | 1,080 | 1,155 | 1,080 | 1,155 | +55 | +5% | 7,900 |
| 2024/08/06 | 1,056 | 1,100 | 1,031 | 1,100 | +72 | +7% | 9,100 |
| 2024/08/05 | 1,083 | 1,083 | 1,010 | 1,028 | -118 | -10.3% | 16,800 |
| 2024/08/02 | 1,139 | 1,194 | 1,139 | 1,146 | -11 | -1% | 30,300 |
| 2024/08/01 | 1,151 | 1,165 | 1,135 | 1,157 | -4 | -0.3% | 5,900 |
| 2024/07/31 | 1,196 | 1,196 | 1,161 | 1,161 | -36 | -3% | 2,900 |
| 2024/07/30 | 1,189 | 1,197 | 1,180 | 1,197 | +13 | +1.1% | 3,700 |
| 2024/07/29 | 1,150 | 1,184 | 1,150 | 1,184 | +34 | +3% | 1,300 |
| 2024/07/26 | 1,136 | 1,177 | 1,134 | 1,150 | +16 | +1.4% | 4,700 |
| 2024/07/25 | 1,146 | 1,146 | 1,130 | 1,134 | -16 | -1.4% | 3,400 |
| 2024/07/24 | 1,179 | 1,179 | 1,144 | 1,150 | -29 | -2.5% | 2,100 |
| 2024/07/23 | 1,149 | 1,180 | 1,146 | 1,179 | +33 | +2.9% | 3,100 |
| 2024/07/22 | 1,187 | 1,187 | 1,143 | 1,146 | -44 | -3.7% | 4,900 |
| 2024/07/19 | 1,190 | 1,195 | 1,182 | 1,190 | ±0 | ±0% | 1,100 |
| 2024/07/18 | 1,195 | 1,199 | 1,186 | 1,190 | -5 | -0.4% | 5,000 |
| 2024/07/17 | 1,199 | 1,200 | 1,188 | 1,195 | -1 | -0.1% | 4,200 |
| 2024/07/16 | 1,182 | 1,199 | 1,181 | 1,196 | +17 | +1.4% | 6,200 |
| 2024/07/12 | 1,159 | 1,198 | 1,159 | 1,179 | +21 | +1.8% | 7,400 |
| 2024/07/11 | 1,164 | 1,164 | 1,155 | 1,158 | -4 | -0.3% | 3,100 |
| 2024/07/10 | 1,135 | 1,169 | 1,135 | 1,162 | +8 | +0.7% | 19,300 |
| 2024/07/09 | 1,142 | 1,154 | 1,135 | 1,154 | +14 | +1.2% | 7,500 |
| 2024/07/08 | 1,139 | 1,141 | 1,136 | 1,140 | +10 | +0.9% | 3,300 |
| 2024/07/05 | 1,141 | 1,142 | 1,130 | 1,130 | +5 | +0.4% | 4,600 |
| 2024/07/04 | 1,125 | 1,125 | 1,120 | 1,125 | -5 | -0.4% | 3,300 |
| 2024/07/03 | 1,124 | 1,139 | 1,112 | 1,130 | +11 | +1% | 3,500 |
| 2024/07/02 | 1,113 | 1,121 | 1,108 | 1,119 | +7 | +0.6% | 5,600 |
| 2024/07/01 | 1,110 | 1,113 | 1,107 | 1,112 | +3 | +0.3% | 1,900 |
| 2024/06/28 | 1,105 | 1,112 | 1,103 | 1,109 | +4 | +0.4% | 1,600 |
| 2024/06/27 | 1,110 | 1,110 | 1,102 | 1,105 | +2 | +0.2% | 1,600 |
| 2024/06/26 | 1,109 | 1,120 | 1,101 | 1,103 | -6 | -0.5% | 3,300 |
| 2024/06/25 | 1,100 | 1,109 | 1,099 | 1,109 | +10 | +0.9% | 3,900 |
| 2024/06/24 | 1,090 | 1,100 | 1,080 | 1,099 | +9 | +0.8% | 3,000 |
| 2024/06/21 | 1,085 | 1,092 | 1,084 | 1,090 | +5 | +0.5% | 1,400 |
| 2024/06/20 | 1,088 | 1,097 | 1,083 | 1,085 | -4 | -0.4% | 2,000 |
| 2024/06/19 | 1,085 | 1,095 | 1,085 | 1,089 | -2 | -0.2% | 1,800 |
| 2024/06/18 | 1,100 | 1,100 | 1,090 | 1,091 | ±0 | ±0% | 1,800 |
151～
200
件表示中 / 3678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 |
| Ｊフロンティア | 185,500円 | +18.6% | - | 0.00% | - | 8.36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 | 73,300円 | +3.2% | +9.9% | 1.64% | 19.70倍 | 0.57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 | 68,800円 | +0.3% | +19.2% | 2.18% | 12.05倍 | 0.66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 | - | +5.1% | +43.2% | - | - | - |
|
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
