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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,720 | 2,720 | 2,713 | 2,720 | +2 | +0.1% | 5,800 |
| 2024/11/20 | 2,714 | 2,718 | 2,709 | 2,718 | +4 | +0.1% | 5,700 |
| 2024/11/19 | 2,719 | 2,721 | 2,714 | 2,714 | -5 | -0.2% | 6,800 |
| 2024/11/18 | 2,715 | 2,719 | 2,713 | 2,719 | +2 | +0.1% | 5,900 |
| 2024/11/15 | 2,711 | 2,718 | 2,710 | 2,717 | +1 | ±0% | 3,600 |
| 2024/11/14 | 2,715 | 2,717 | 2,704 | 2,716 | +4 | +0.1% | 5,200 |
| 2024/11/13 | 2,713 | 2,714 | 2,705 | 2,712 | ±0 | ±0% | 3,400 |
| 2024/11/12 | 2,710 | 2,712 | 2,701 | 2,712 | +3 | +0.1% | 4,300 |
| 2024/11/11 | 2,704 | 2,709 | 2,700 | 2,709 | +5 | +0.2% | 4,500 |
| 2024/11/08 | 2,700 | 2,705 | 2,700 | 2,704 | +4 | +0.1% | 3,700 |
| 2024/11/07 | 2,691 | 2,720 | 2,685 | 2,700 | +6 | +0.2% | 10,500 |
| 2024/11/06 | 2,699 | 2,699 | 2,663 | 2,694 | -5 | -0.2% | 11,600 |
| 2024/11/05 | 2,702 | 2,709 | 2,680 | 2,699 | +3 | +0.1% | 6,300 |
| 2024/11/01 | 2,702 | 2,720 | 2,690 | 2,696 | -7 | -0.3% | 9,600 |
| 2024/10/31 | 2,669 | 2,704 | 2,669 | 2,703 | +43 | +1.6% | 12,100 |
| 2024/10/30 | 2,649 | 2,672 | 2,634 | 2,660 | +12 | +0.5% | 9,200 |
| 2024/10/29 | 2,627 | 2,648 | 2,620 | 2,648 | +28 | +1.1% | 5,400 |
| 2024/10/28 | 2,613 | 2,628 | 2,600 | 2,620 | +22 | +0.8% | 6,000 |
| 2024/10/25 | 2,640 | 2,640 | 2,598 | 2,598 | -35 | -1.3% | 8,000 |
| 2024/10/24 | 2,659 | 2,659 | 2,633 | 2,633 | -26 | -1% | 3,300 |
| 2024/10/23 | 2,655 | 2,659 | 2,653 | 2,659 | +6 | +0.2% | 2,700 |
| 2024/10/22 | 2,650 | 2,660 | 2,646 | 2,653 | +3 | +0.1% | 3,900 |
| 2024/10/21 | 2,642 | 2,650 | 2,641 | 2,650 | +12 | +0.5% | 6,000 |
| 2024/10/18 | 2,636 | 2,640 | 2,625 | 2,638 | +3 | +0.1% | 4,100 |
| 2024/10/17 | 2,621 | 2,635 | 2,621 | 2,635 | +14 | +0.5% | 5,400 |
| 2024/10/16 | 2,608 | 2,621 | 2,608 | 2,621 | +3 | +0.1% | 3,700 |
| 2024/10/15 | 2,615 | 2,618 | 2,606 | 2,618 | +3 | +0.1% | 3,600 |
| 2024/10/11 | 2,620 | 2,620 | 2,606 | 2,615 | +3 | +0.1% | 2,600 |
| 2024/10/10 | 2,611 | 2,612 | 2,609 | 2,612 | +1 | ±0% | 3,900 |
| 2024/10/09 | 2,605 | 2,611 | 2,600 | 2,611 | +11 | +0.4% | 1,900 |
| 2024/10/08 | 2,599 | 2,600 | 2,593 | 2,600 | ±0 | ±0% | 1,200 |
| 2024/10/07 | 2,595 | 2,604 | 2,590 | 2,600 | +5 | +0.2% | 2,900 |
| 2024/10/04 | 2,605 | 2,606 | 2,579 | 2,595 | +3 | +0.1% | 8,800 |
| 2024/10/03 | 2,588 | 2,598 | 2,570 | 2,592 | +16 | +0.6% | 7,800 |
| 2024/10/02 | 2,601 | 2,601 | 2,576 | 2,576 | -29 | -1.1% | 3,800 |
| 2024/10/01 | 2,609 | 2,612 | 2,601 | 2,605 | ±0 | ±0% | 3,300 |
| 2024/09/30 | 2,595 | 2,613 | 2,595 | 2,605 | -5 | -0.2% | 5,000 |
| 2024/09/27 | 2,599 | 2,610 | 2,587 | 2,610 | +23 | +0.9% | 5,400 |
| 2024/09/26 | 2,578 | 2,590 | 2,578 | 2,587 | +15 | +0.6% | 1,700 |
| 2024/09/25 | 2,584 | 2,589 | 2,570 | 2,572 | +2 | +0.1% | 7,700 |
| 2024/09/24 | 2,578 | 2,588 | 2,560 | 2,570 | -7 | -0.3% | 3,700 |
| 2024/09/20 | 2,556 | 2,577 | 2,537 | 2,577 | +37 | +1.5% | 2,000 |
| 2024/09/19 | 2,555 | 2,555 | 2,540 | 2,540 | -15 | -0.6% | 500 |
| 2024/09/18 | 2,575 | 2,575 | 2,555 | 2,555 | -10 | -0.4% | 800 |
| 2024/09/17 | 2,550 | 2,565 | 2,531 | 2,565 | +15 | +0.6% | 1,500 |
| 2024/09/13 | 2,548 | 2,550 | 2,538 | 2,550 | +19 | +0.8% | 500 |
| 2024/09/12 | 2,546 | 2,568 | 2,531 | 2,531 | +2 | +0.1% | 1,500 |
| 2024/09/11 | 2,547 | 2,578 | 2,529 | 2,529 | -12 | -0.5% | 1,300 |
| 2024/09/10 | 2,529 | 2,541 | 2,529 | 2,541 | +13 | +0.5% | 2,000 |
| 2024/09/09 | 2,550 | 2,550 | 2,509 | 2,528 | -36 | -1.4% | 3,600 |
1～
50
件表示中 / 3585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 | 271,900円 | +6.5% | -5.2% | 0.74% | 77.40倍 | 1.68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 |
| ブルドック | 182,000円 | +3.9% | +3.9% | 1.92% | 49.56倍 | 1.15倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| イートアンドＨ | 211,600円 | +8.9% | +19.9% | 0.73% | 17.15倍 | 2.21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 |
| ベースフード | 41,800円 | +5.7% | - | 0.00% | - | 56.03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 |
| シマダヤ | 141,000円 | +1.6% | -12.4% | 2.84% | 10.07倍 | 1.21倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
