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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,105 | 1,116 | 1,100 | 1,100 | -5 | -0.5% | 2,000 |
| 2024/10/24 | 1,118 | 1,118 | 1,105 | 1,105 | -15 | -1.3% | 2,000 |
| 2024/10/23 | 1,122 | 1,122 | 1,120 | 1,120 | -5 | -0.4% | 1,100 |
| 2024/10/22 | 1,150 | 1,150 | 1,123 | 1,125 | ±0 | ±0% | 2,100 |
| 2024/10/21 | 1,125 | 1,125 | 1,123 | 1,125 | +3 | +0.3% | 900 |
| 2024/10/18 | 1,143 | 1,143 | 1,122 | 1,122 | -20 | -1.8% | 1,100 |
| 2024/10/17 | 1,127 | 1,142 | 1,127 | 1,142 | +17 | +1.5% | 400 |
| 2024/10/16 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 400 |
| 2024/10/15 | 1,133 | 1,133 | 1,125 | 1,125 | -5 | -0.4% | 1,400 |
| 2024/10/11 | 1,136 | 1,136 | 1,130 | 1,130 | -5 | -0.4% | 600 |
| 2024/10/10 | 1,132 | 1,147 | 1,130 | 1,135 | +5 | +0.4% | 3,300 |
| 2024/10/09 | 1,136 | 1,136 | 1,130 | 1,130 | -15 | -1.3% | 2,400 |
| 2024/10/08 | 1,131 | 1,149 | 1,131 | 1,145 | +5 | +0.4% | 800 |
| 2024/10/07 | 1,140 | 1,140 | 1,136 | 1,140 | ±0 | ±0% | 1,900 |
| 2024/10/04 | 1,157 | 1,157 | 1,140 | 1,140 | -10 | -0.9% | 1,300 |
| 2024/10/03 | 1,146 | 1,167 | 1,146 | 1,150 | +20 | +1.8% | 1,700 |
| 2024/10/02 | 1,145 | 1,145 | 1,130 | 1,130 | -15 | -1.3% | 600 |
| 2024/10/01 | 1,180 | 1,180 | 1,131 | 1,145 | -5 | -0.4% | 1,400 |
| 2024/09/30 | 1,155 | 1,186 | 1,150 | 1,150 | -16 | -1.4% | 1,300 |
| 2024/09/27 | 1,187 | 1,187 | 1,165 | 1,166 | -27 | -2.3% | 2,200 |
| 2024/09/26 | 1,168 | 1,193 | 1,167 | 1,193 | +28 | +2.4% | 5,700 |
| 2024/09/25 | 1,153 | 1,165 | 1,152 | 1,165 | +15 | +1.3% | 3,000 |
| 2024/09/24 | 1,155 | 1,155 | 1,139 | 1,150 | +2 | +0.2% | 1,200 |
| 2024/09/20 | 1,136 | 1,148 | 1,135 | 1,148 | -8 | -0.7% | 1,400 |
| 2024/09/19 | 1,145 | 1,156 | 1,136 | 1,156 | +20 | +1.8% | 800 |
| 2024/09/18 | 1,140 | 1,141 | 1,136 | 1,136 | -2 | -0.2% | 1,200 |
| 2024/09/17 | 1,140 | 1,142 | 1,129 | 1,138 | +13 | +1.2% | 2,000 |
| 2024/09/13 | 1,143 | 1,143 | 1,115 | 1,125 | +5 | +0.4% | 800 |
| 2024/09/12 | 1,128 | 1,129 | 1,120 | 1,120 | ±0 | ±0% | 600 |
| 2024/09/11 | 1,139 | 1,139 | 1,115 | 1,120 | -11 | -1% | 3,700 |
| 2024/09/10 | 1,139 | 1,147 | 1,120 | 1,131 | +1 | +0.1% | 2,000 |
| 2024/09/09 | 1,103 | 1,130 | 1,102 | 1,130 | +20 | +1.8% | 3,000 |
| 2024/09/06 | 1,130 | 1,131 | 1,110 | 1,110 | -11 | -1% | 2,700 |
| 2024/09/05 | 1,128 | 1,128 | 1,121 | 1,121 | -8 | -0.7% | 2,700 |
| 2024/09/04 | 1,137 | 1,140 | 1,129 | 1,129 | -19 | -1.7% | 1,700 |
| 2024/09/03 | 1,147 | 1,148 | 1,135 | 1,148 | +1 | +0.1% | 3,100 |
| 2024/09/02 | 1,147 | 1,149 | 1,146 | 1,147 | -10 | -0.9% | 1,800 |
| 2024/08/30 | 1,155 | 1,166 | 1,155 | 1,157 | +3 | +0.3% | 1,300 |
| 2024/08/29 | 1,155 | 1,170 | 1,153 | 1,154 | +4 | +0.3% | 1,100 |
| 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 |
201～
250
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
