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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 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 |
2024/02/15 | 2,507 | 2,508 | 2,491 | 2,500 | ±0 | ±0% | 1,900 |
2024/02/14 | 2,495 | 2,506 | 2,491 | 2,500 | +5 | +0.2% | 2,300 |
2024/02/13 | 2,501 | 2,501 | 2,495 | 2,495 | -6 | -0.2% | 3,600 |
2024/02/09 | 2,510 | 2,510 | 2,501 | 2,501 | -9 | -0.4% | 1,400 |
2024/02/08 | 2,510 | 2,510 | 2,502 | 2,510 | +4 | +0.2% | 2,600 |
2024/02/07 | 2,501 | 2,506 | 2,501 | 2,506 | +5 | +0.2% | 1,200 |
2024/02/06 | 2,504 | 2,509 | 2,500 | 2,501 | -2 | -0.1% | 1,600 |
2024/02/05 | 2,496 | 2,503 | 2,495 | 2,503 | +8 | +0.3% | 6,100 |
2024/02/02 | 2,490 | 2,495 | 2,489 | 2,495 | +3 | +0.1% | 2,300 |
2024/02/01 | 2,494 | 2,494 | 2,490 | 2,492 | -3 | -0.1% | 700 |
2024/01/31 | 2,495 | 2,495 | 2,490 | 2,495 | ±0 | ±0% | 1,900 |
2024/01/30 | 2,495 | 2,495 | 2,489 | 2,495 | +5 | +0.2% | 1,900 |
2024/01/29 | 2,489 | 2,494 | 2,488 | 2,490 | +1 | ±0% | 1,300 |
2024/01/26 | 2,496 | 2,496 | 2,486 | 2,489 | -7 | -0.3% | 1,500 |
2024/01/25 | 2,488 | 2,496 | 2,481 | 2,496 | +11 | +0.4% | 3,200 |
2024/01/24 | 2,491 | 2,496 | 2,485 | 2,485 | -6 | -0.2% | 2,900 |
2024/01/23 | 2,492 | 2,494 | 2,488 | 2,491 | ±0 | ±0% | 3,400 |
2024/01/22 | 2,495 | 2,498 | 2,491 | 2,491 | -2 | -0.1% | 3,200 |
2024/01/19 | 2,492 | 2,496 | 2,491 | 2,493 | +1 | ±0% | 1,900 |
2024/01/18 | 2,494 | 2,500 | 2,492 | 2,492 | -2 | -0.1% | 2,800 |
2024/01/17 | 2,499 | 2,499 | 2,492 | 2,494 | +2 | +0.1% | 1,800 |
2024/01/16 | 2,505 | 2,505 | 2,492 | 2,492 | -8 | -0.3% | 4,400 |
2024/01/15 | 2,490 | 2,513 | 2,490 | 2,500 | +8 | +0.3% | 3,600 |
2024/01/12 | 2,508 | 2,508 | 2,485 | 2,492 | -16 | -0.6% | 7,700 |
2024/01/11 | 2,502 | 2,535 | 2,487 | 2,508 | -20 | -0.8% | 16,900 |
2024/01/10 | 2,536 | 2,544 | 2,521 | 2,528 | +7 | +0.3% | 8,300 |
2024/01/09 | 2,521 | 2,540 | 2,521 | 2,521 | +2 | +0.1% | 12,600 |
2024/01/05 | 2,509 | 2,522 | 2,506 | 2,519 | +12 | +0.5% | 6,800 |
2024/01/04 | 2,494 | 2,515 | 2,486 | 2,507 | +15 | +0.6% | 9,400 |
2023/12/29 | 2,483 | 2,495 | 2,468 | 2,492 | +14 | +0.6% | 7,200 |
2023/12/28 | 2,478 | 2,483 | 2,477 | 2,478 | ±0 | ±0% | 1,400 |
2023/12/27 | 2,479 | 2,479 | 2,469 | 2,478 | +3 | +0.1% | 3,300 |
2023/12/26 | 2,475 | 2,489 | 2,465 | 2,475 | +4 | +0.2% | 7,800 |
2023/12/25 | 2,470 | 2,475 | 2,466 | 2,471 | -4 | -0.2% | 3,800 |
2023/12/22 | 2,470 | 2,475 | 2,465 | 2,475 | +6 | +0.2% | 2,100 |
2023/12/21 | 2,460 | 2,477 | 2,459 | 2,469 | +5 | +0.2% | 6,200 |
2023/12/20 | 2,465 | 2,482 | 2,461 | 2,464 | -1 | ±0% | 4,700 |
2023/12/19 | 2,484 | 2,484 | 2,465 | 2,465 | -21 | -0.8% | 4,200 |
2023/12/18 | 2,489 | 2,489 | 2,480 | 2,486 | -3 | -0.1% | 3,000 |
2023/12/15 | 2,475 | 2,490 | 2,475 | 2,489 | +14 | +0.6% | 3,000 |
2023/12/14 | 2,487 | 2,487 | 2,460 | 2,475 | +9 | +0.4% | 5,300 |
2023/12/13 | 2,488 | 2,488 | 2,465 | 2,466 | -16 | -0.6% | 4,100 |
2023/12/12 | 2,489 | 2,491 | 2,482 | 2,482 | -6 | -0.2% | 2,100 |
2023/12/11 | 2,496 | 2,496 | 2,482 | 2,488 | +2 | +0.1% | 4,700 |
51~
100
件表示中 / 3452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 | 249,900円 | +6.5% | -5.2% | 0.80% | 71.14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 |
オエノンHD | 34,700円 | +0.1% | -19.0% | 2.31% | 10.10倍 | 0.94倍 |
|
旧合同酒精。焼酎に強み。流通大手のPB製造にも積極的。酵素医薬品が第2の柱に成長 |
イートアンドH | 196,600円 | +8.9% | +19.9% | 0.51% | 17.61倍 | 2.20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 | 36,900円 | +28.2% | - | 0.00% | 160.43倍 | 22.88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 |
中村屋 | 326,000円 | +6.0% | - | 1.84% | 47.33倍 | 0.77倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
市場注目の銘柄
チャート関連のコラム