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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 2,488 | 2,510 | 2,485 | 2,505 | +12 | +0.5% | 4,200 |
2023/10/04 | 2,500 | 2,504 | 2,470 | 2,493 | -7 | -0.3% | 7,400 |
2023/10/03 | 2,516 | 2,516 | 2,500 | 2,500 | -16 | -0.6% | 4,700 |
2023/10/02 | 2,520 | 2,520 | 2,515 | 2,516 | -10 | -0.4% | 3,700 |
2023/09/29 | 2,525 | 2,530 | 2,525 | 2,526 | +1 | ±0% | 3,600 |
2023/09/28 | 2,512 | 2,528 | 2,512 | 2,525 | +20 | +0.8% | 6,000 |
2023/09/27 | 2,506 | 2,514 | 2,505 | 2,505 | -8 | -0.3% | 4,000 |
2023/09/26 | 2,516 | 2,516 | 2,507 | 2,513 | -3 | -0.1% | 2,800 |
2023/09/25 | 2,511 | 2,517 | 2,510 | 2,516 | +5 | +0.2% | 3,900 |
2023/09/22 | 2,510 | 2,511 | 2,507 | 2,511 | +1 | ±0% | 900 |
2023/09/21 | 2,510 | 2,510 | 2,508 | 2,510 | ±0 | ±0% | 1,400 |
2023/09/20 | 2,510 | 2,510 | 2,505 | 2,510 | +2 | +0.1% | 1,800 |
2023/09/19 | 2,509 | 2,512 | 2,508 | 2,508 | +2 | +0.1% | 1,200 |
2023/09/15 | 2,510 | 2,510 | 2,506 | 2,506 | -4 | -0.2% | 1,700 |
2023/09/14 | 2,509 | 2,510 | 2,507 | 2,510 | +1 | ±0% | 1,000 |
2023/09/13 | 2,506 | 2,509 | 2,505 | 2,509 | +4 | +0.2% | 1,600 |
2023/09/12 | 2,510 | 2,510 | 2,505 | 2,505 | ±0 | ±0% | 1,200 |
2023/09/11 | 2,510 | 2,510 | 2,505 | 2,505 | -4 | -0.2% | 900 |
2023/09/08 | 2,513 | 2,513 | 2,503 | 2,509 | -4 | -0.2% | 4,000 |
2023/09/07 | 2,511 | 2,513 | 2,509 | 2,513 | ±0 | ±0% | 1,200 |
2023/09/06 | 2,514 | 2,515 | 2,505 | 2,513 | -1 | ±0% | 1,900 |
2023/09/05 | 2,510 | 2,515 | 2,506 | 2,514 | -1 | ±0% | 2,000 |
2023/09/04 | 2,509 | 2,515 | 2,509 | 2,515 | ±0 | ±0% | 1,100 |
2023/09/01 | 2,514 | 2,515 | 2,507 | 2,515 | +7 | +0.3% | 1,300 |
2023/08/31 | 2,513 | 2,514 | 2,507 | 2,508 | +3 | +0.1% | 2,800 |
2023/08/30 | 2,505 | 2,510 | 2,505 | 2,505 | -2 | -0.1% | 1,700 |
2023/08/29 | 2,509 | 2,509 | 2,503 | 2,507 | +6 | +0.2% | 1,300 |
2023/08/28 | 2,510 | 2,510 | 2,501 | 2,501 | -3 | -0.1% | 2,300 |
2023/08/25 | 2,510 | 2,510 | 2,501 | 2,504 | ±0 | ±0% | 2,200 |
2023/08/24 | 2,510 | 2,510 | 2,504 | 2,504 | +1 | ±0% | 600 |
2023/08/23 | 2,510 | 2,510 | 2,502 | 2,503 | -4 | -0.2% | 1,400 |
2023/08/22 | 2,509 | 2,509 | 2,504 | 2,507 | +2 | +0.1% | 1,700 |
2023/08/21 | 2,508 | 2,508 | 2,504 | 2,505 | +2 | +0.1% | 1,900 |
2023/08/18 | 2,500 | 2,506 | 2,500 | 2,503 | +9 | +0.4% | 1,500 |
2023/08/17 | 2,506 | 2,510 | 2,490 | 2,494 | -12 | -0.5% | 1,900 |
2023/08/16 | 2,508 | 2,510 | 2,506 | 2,506 | -4 | -0.2% | 700 |
2023/08/15 | 2,513 | 2,514 | 2,509 | 2,510 | -3 | -0.1% | 800 |
2023/08/14 | 2,512 | 2,515 | 2,495 | 2,513 | +1 | ±0% | 2,000 |
2023/08/10 | 2,510 | 2,512 | 2,509 | 2,512 | +2 | +0.1% | 600 |
2023/08/09 | 2,512 | 2,512 | 2,508 | 2,510 | ±0 | ±0% | 1,100 |
2023/08/08 | 2,511 | 2,511 | 2,501 | 2,510 | +4 | +0.2% | 2,300 |
2023/08/07 | 2,497 | 2,506 | 2,497 | 2,506 | +9 | +0.4% | 700 |
2023/08/04 | 2,496 | 2,497 | 2,496 | 2,497 | +1 | ±0% | 400 |
2023/08/03 | 2,491 | 2,497 | 2,483 | 2,496 | -4 | -0.2% | 1,200 |
2023/08/02 | 2,510 | 2,510 | 2,500 | 2,500 | -10 | -0.4% | 700 |
2023/08/01 | 2,511 | 2,512 | 2,506 | 2,510 | ±0 | ±0% | 1,200 |
2023/07/31 | 2,513 | 2,513 | 2,505 | 2,510 | -2 | -0.1% | 2,000 |
2023/07/28 | 2,514 | 2,514 | 2,505 | 2,512 | +2 | +0.1% | 1,600 |
2023/07/27 | 2,511 | 2,511 | 2,506 | 2,510 | ±0 | ±0% | 700 |
2023/07/26 | 2,505 | 2,512 | 2,505 | 2,510 | +1 | ±0% | 1,000 |
151~
200
件表示中 / 3459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 | 249,600円 | +6.5% | -5.2% | 0.80% | 71.05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 |
オカムラ食品 | 265,500円 | +17.3% | -41.1% | 1.28% | 15.09倍 | 1.64倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
やまみ | 305,500円 | +17.4% | +88.7% | 1.96% | 15.92倍 | 2.35倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
佐藤食 | 214,700円 | +1.6% | -7.9% | 1.86% | 15.78倍 | 0.43倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に3工場、生産設備刷新が課題 |
サンクゼール | 213,000円 | +9.1% | -5.1% | 1.64% | 22.76倍 | 4.15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