アヲハタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 2,495 | 2,498 | 2,495 | 2,497 | +4 | +0.2% | 1,500 |
| 2024/04/26 | 2,494 | 2,496 | 2,493 | 2,493 | ±0 | ±0% | 1,000 |
| 2024/04/25 | 2,498 | 2,498 | 2,492 | 2,493 | +1 | ±0% | 800 |
| 2024/04/24 | 2,494 | 2,499 | 2,492 | 2,492 | -1 | ±0% | 1,900 |
| 2024/04/23 | 2,491 | 2,494 | 2,490 | 2,493 | +2 | +0.1% | 700 |
| 2024/04/22 | 2,495 | 2,495 | 2,490 | 2,491 | +1 | ±0% | 800 |
| 2024/04/19 | 2,498 | 2,499 | 2,490 | 2,490 | -8 | -0.3% | 2,500 |
| 2024/04/18 | 2,493 | 2,499 | 2,491 | 2,498 | +6 | +0.2% | 1,400 |
| 2024/04/17 | 2,492 | 2,498 | 2,492 | 2,492 | ±0 | ±0% | 1,000 |
| 2024/04/16 | 2,496 | 2,496 | 2,492 | 2,492 | -8 | -0.3% | 1,100 |
| 2024/04/15 | 2,499 | 2,500 | 2,490 | 2,500 | +1 | ±0% | 4,300 |
| 2024/04/12 | 2,500 | 2,503 | 2,495 | 2,499 | -3 | -0.1% | 2,000 |
| 2024/04/11 | 2,497 | 2,502 | 2,496 | 2,502 | -3 | -0.1% | 2,900 |
| 2024/04/10 | 2,502 | 2,510 | 2,499 | 2,505 | +3 | +0.1% | 2,900 |
| 2024/04/09 | 2,501 | 2,502 | 2,496 | 2,502 | +1 | ±0% | 2,900 |
| 2024/04/08 | 2,501 | 2,502 | 2,495 | 2,501 | -3 | -0.1% | 5,800 |
| 2024/04/05 | 2,502 | 2,505 | 2,500 | 2,504 | -1 | ±0% | 3,500 |
| 2024/04/04 | 2,511 | 2,511 | 2,500 | 2,505 | -2 | -0.1% | 6,700 |
| 2024/04/03 | 2,510 | 2,512 | 2,507 | 2,507 | -3 | -0.1% | 2,600 |
| 2024/04/02 | 2,514 | 2,517 | 2,509 | 2,510 | -1 | ±0% | 1,600 |
| 2024/04/01 | 2,518 | 2,518 | 2,511 | 2,511 | -7 | -0.3% | 2,300 |
| 2024/03/29 | 2,515 | 2,518 | 2,508 | 2,518 | -1 | ±0% | 1,100 |
| 2024/03/28 | 2,519 | 2,519 | 2,508 | 2,519 | ±0 | ±0% | 4,500 |
| 2024/03/27 | 2,508 | 2,519 | 2,508 | 2,519 | +6 | +0.2% | 1,300 |
| 2024/03/26 | 2,511 | 2,513 | 2,508 | 2,513 | +3 | +0.1% | 1,300 |
| 2024/03/25 | 2,518 | 2,518 | 2,507 | 2,510 | -8 | -0.3% | 3,500 |
| 2024/03/22 | 2,518 | 2,518 | 2,508 | 2,518 | ±0 | ±0% | 1,900 |
| 2024/03/21 | 2,504 | 2,518 | 2,503 | 2,518 | +14 | +0.6% | 4,200 |
| 2024/03/19 | 2,504 | 2,504 | 2,504 | 2,504 | ±0 | ±0% | 900 |
| 2024/03/18 | 2,508 | 2,510 | 2,504 | 2,504 | -1 | ±0% | 2,900 |
| 2024/03/15 | 2,507 | 2,509 | 2,505 | 2,505 | ±0 | ±0% | 1,600 |
| 2024/03/14 | 2,507 | 2,510 | 2,505 | 2,505 | ±0 | ±0% | 1,400 |
| 2024/03/13 | 2,510 | 2,510 | 2,505 | 2,505 | ±0 | ±0% | 2,800 |
| 2024/03/12 | 2,505 | 2,510 | 2,505 | 2,505 | -6 | -0.2% | 1,100 |
| 2024/03/11 | 2,518 | 2,518 | 2,505 | 2,511 | -1 | ±0% | 2,800 |
| 2024/03/08 | 2,506 | 2,512 | 2,505 | 2,512 | +7 | +0.3% | 2,100 |
| 2024/03/07 | 2,509 | 2,510 | 2,503 | 2,505 | ±0 | ±0% | 3,100 |
| 2024/03/06 | 2,505 | 2,510 | 2,505 | 2,505 | ±0 | ±0% | 2,600 |
| 2024/03/05 | 2,510 | 2,512 | 2,504 | 2,505 | -9 | -0.4% | 2,500 |
| 2024/03/04 | 2,515 | 2,515 | 2,510 | 2,514 | ±0 | ±0% | 3,700 |
| 2024/03/01 | 2,524 | 2,524 | 2,509 | 2,514 | +2 | +0.1% | 5,700 |
| 2024/02/29 | 2,514 | 2,514 | 2,507 | 2,512 | -1 | ±0% | 2,600 |
| 2024/02/28 | 2,512 | 2,513 | 2,502 | 2,513 | +1 | ±0% | 2,700 |
| 2024/02/27 | 2,507 | 2,512 | 2,503 | 2,512 | ±0 | ±0% | 4,000 |
| 2024/02/26 | 2,511 | 2,512 | 2,509 | 2,512 | +1 | ±0% | 2,500 |
| 2024/02/22 | 2,510 | 2,512 | 2,506 | 2,511 | +4 | +0.2% | 2,900 |
| 2024/02/21 | 2,509 | 2,509 | 2,502 | 2,507 | +2 | +0.1% | 1,000 |
| 2024/02/20 | 2,507 | 2,509 | 2,503 | 2,505 | +3 | +0.1% | 2,100 |
| 2024/02/19 | 2,506 | 2,507 | 2,500 | 2,502 | +7 | +0.3% | 1,400 |
| 2024/02/16 | 2,495 | 2,503 | 2,495 | 2,495 | -5 | -0.2% | 1,500 |
1～
50
件表示中 / 3446件
類似銘柄と比較する
現在ご覧いただいている「アヲハタ」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 |
|---|---|---|---|---|---|---|---|---|
| アヲハタ | 249,700円 | +6.5% | -5.2% | 0.80% | 71.08倍 | 1.54倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| イートアンドＨ | 198,400円 | +8.9% | +19.9% | 0.50% | 17.77倍 | 2.22倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| 日食品 | 345,000円 | +2.9% | -1.2% | 5.80% | 6.28倍 | 0.68倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３５％メド |
| ベースフード | 35,800円 | +28.2% | - | 0.00% | 155.65倍 | 22.19倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| サンクゼール | 204,900円 | +10.3% | +2.5% | 1.71% | 17.24倍 | 4.22倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
市場注目の銘柄
チャート関連のコラム
