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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,030 | 1,039 | 1,022 | 1,039 | +13 | +1.3% | 5,000 |
| 2024/05/30 | 1,033 | 1,035 | 1,020 | 1,026 | -8 | -0.8% | 6,500 |
| 2024/05/29 | 1,061 | 1,061 | 1,034 | 1,034 | -26 | -2.5% | 6,400 |
| 2024/05/28 | 1,057 | 1,063 | 1,055 | 1,060 | +3 | +0.3% | 4,200 |
| 2024/05/27 | 1,065 | 1,070 | 1,053 | 1,057 | -10 | -0.9% | 4,400 |
| 2024/05/24 | 1,090 | 1,090 | 1,067 | 1,067 | -10 | -0.9% | 29,900 |
| 2024/05/23 | 1,100 | 1,100 | 1,077 | 1,077 | -31 | -2.8% | 9,500 |
| 2024/05/22 | 1,103 | 1,116 | 1,100 | 1,108 | +5 | +0.5% | 4,500 |
| 2024/05/21 | 1,080 | 1,110 | 1,077 | 1,103 | +31 | +2.9% | 12,700 |
| 2024/05/20 | 1,050 | 1,074 | 1,030 | 1,072 | +25 | +2.4% | 12,600 |
| 2024/05/17 | 1,065 | 1,077 | 1,046 | 1,047 | -33 | -3.1% | 12,200 |
| 2024/05/16 | 1,084 | 1,084 | 1,063 | 1,080 | +14 | +1.3% | 16,400 |
| 2024/05/15 | 1,053 | 1,083 | 1,050 | 1,066 | -107 | -9.1% | 51,600 |
| 2024/05/14 | 1,179 | 1,193 | 1,170 | 1,173 | -6 | -0.5% | 23,900 |
| 2024/05/13 | 1,191 | 1,212 | 1,179 | 1,179 | -2 | -0.2% | 12,400 |
| 2024/05/10 | 1,196 | 1,196 | 1,181 | 1,181 | +2 | +0.2% | 13,000 |
| 2024/05/09 | 1,190 | 1,190 | 1,170 | 1,179 | -11 | -0.9% | 11,500 |
| 2024/05/08 | 1,214 | 1,214 | 1,184 | 1,190 | -25 | -2.1% | 30,900 |
| 2024/05/07 | 1,227 | 1,229 | 1,209 | 1,215 | -2 | -0.2% | 15,700 |
| 2024/05/02 | 1,251 | 1,270 | 1,209 | 1,217 | -83 | -6.4% | 118,600 |
| 2024/05/01 | 1,275 | 1,300 | 1,250 | 1,300 | +25 | +2% | 23,900 |
| 2024/04/30 | 1,236 | 1,275 | 1,236 | 1,275 | +58 | +4.8% | 14,100 |
| 2024/04/26 | 1,196 | 1,217 | 1,196 | 1,217 | +22 | +1.8% | 2,500 |
| 2024/04/25 | 1,223 | 1,241 | 1,195 | 1,195 | -50 | -4% | 20,000 |
| 2024/04/24 | 1,258 | 1,258 | 1,207 | 1,245 | -13 | -1% | 16,100 |
| 2024/04/23 | 1,219 | 1,260 | 1,219 | 1,258 | +39 | +3.2% | 11,400 |
| 2024/04/22 | 1,207 | 1,229 | 1,195 | 1,219 | +18 | +1.5% | 4,200 |
| 2024/04/19 | 1,192 | 1,210 | 1,124 | 1,201 | +8 | +0.7% | 6,600 |
| 2024/04/18 | 1,177 | 1,212 | 1,171 | 1,193 | +11 | +0.9% | 3,700 |
| 2024/04/17 | 1,230 | 1,230 | 1,182 | 1,182 | -49 | -4% | 5,800 |
| 2024/04/16 | 1,220 | 1,232 | 1,211 | 1,231 | +5 | +0.4% | 4,100 |
| 2024/04/15 | 1,200 | 1,226 | 1,193 | 1,226 | +13 | +1.1% | 4,700 |
| 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 |
301～
350
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 | 123,400円 | +1.9% | -16.7% | 4.21% | 7.70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 | 199,300円 | +2.6% | +18.5% | 3.01% | 17.41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 | 328,500円 | +1.3% | +125.4% | 0.21% | 114.14倍 | 5.60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 | 173,500円 | +9.8% | +3.9% | 0.00% | 90.55倍 | 6.45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
