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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,516 | 2,526 | 2,510 | 2,512 | -4 | -0.2% | 1,100 |
| 2025/01/20 | 2,510 | 2,520 | 2,510 | 2,516 | +8 | +0.3% | 700 |
| 2025/01/17 | 2,508 | 2,522 | 2,506 | 2,508 | -14 | -0.6% | 1,600 |
| 2025/01/16 | 2,511 | 2,537 | 2,511 | 2,522 | +12 | +0.5% | 1,000 |
| 2025/01/15 | 2,528 | 2,540 | 2,510 | 2,510 | +4 | +0.2% | 2,200 |
| 2025/01/14 | 2,537 | 2,538 | 2,506 | 2,506 | -12 | -0.5% | 3,400 |
| 2025/01/10 | 2,539 | 2,550 | 2,501 | 2,518 | -62 | -2.4% | 10,200 |
| 2025/01/09 | 2,555 | 2,589 | 2,541 | 2,580 | +25 | +1% | 9,000 |
| 2025/01/08 | 2,555 | 2,555 | 2,547 | 2,555 | -1 | ±0% | 1,800 |
| 2025/01/07 | 2,560 | 2,560 | 2,550 | 2,556 | +11 | +0.4% | 1,700 |
| 2025/01/06 | 2,568 | 2,568 | 2,543 | 2,545 | -23 | -0.9% | 2,200 |
| 2024/12/30 | 2,560 | 2,568 | 2,549 | 2,568 | +8 | +0.3% | 1,800 |
| 2024/12/27 | 2,527 | 2,560 | 2,517 | 2,560 | +33 | +1.3% | 2,600 |
| 2024/12/26 | 2,500 | 2,544 | 2,500 | 2,527 | +22 | +0.9% | 8,400 |
| 2024/12/25 | 2,511 | 2,511 | 2,500 | 2,505 | ±0 | ±0% | 4,800 |
| 2024/12/24 | 2,507 | 2,514 | 2,502 | 2,505 | +1 | ±0% | 7,900 |
| 2024/12/23 | 2,514 | 2,516 | 2,503 | 2,504 | -12 | -0.5% | 4,100 |
| 2024/12/20 | 2,525 | 2,525 | 2,516 | 2,516 | -9 | -0.4% | 1,600 |
| 2024/12/19 | 2,511 | 2,527 | 2,510 | 2,525 | +8 | +0.3% | 3,000 |
| 2024/12/18 | 2,523 | 2,525 | 2,517 | 2,517 | -6 | -0.2% | 2,700 |
| 2024/12/17 | 2,541 | 2,545 | 2,523 | 2,523 | -16 | -0.6% | 3,600 |
| 2024/12/16 | 2,550 | 2,550 | 2,539 | 2,539 | -11 | -0.4% | 2,500 |
| 2024/12/13 | 2,550 | 2,550 | 2,535 | 2,550 | +6 | +0.2% | 3,400 |
| 2024/12/12 | 2,548 | 2,550 | 2,542 | 2,544 | -6 | -0.2% | 2,300 |
| 2024/12/11 | 2,551 | 2,555 | 2,549 | 2,550 | ±0 | ±0% | 3,300 |
| 2024/12/10 | 2,555 | 2,556 | 2,550 | 2,550 | -5 | -0.2% | 2,300 |
| 2024/12/09 | 2,558 | 2,558 | 2,550 | 2,555 | -2 | -0.1% | 3,000 |
| 2024/12/06 | 2,556 | 2,558 | 2,555 | 2,557 | +1 | ±0% | 2,400 |
| 2024/12/05 | 2,578 | 2,578 | 2,556 | 2,556 | -6 | -0.2% | 2,800 |
| 2024/12/04 | 2,571 | 2,571 | 2,557 | 2,562 | +5 | +0.2% | 4,100 |
| 2024/12/03 | 2,564 | 2,574 | 2,550 | 2,557 | -18 | -0.7% | 6,600 |
| 2024/12/02 | 2,602 | 2,602 | 2,564 | 2,575 | -27 | -1% | 9,000 |
| 2024/11/29 | 2,615 | 2,625 | 2,600 | 2,602 | -11 | -0.4% | 8,000 |
| 2024/11/28 | 2,640 | 2,655 | 2,591 | 2,613 | -107 | -3.9% | 37,900 |
| 2024/11/27 | 2,730 | 2,740 | 2,720 | 2,720 | -12 | -0.4% | 33,300 |
| 2024/11/26 | 2,717 | 2,732 | 2,715 | 2,732 | +9 | +0.3% | 12,800 |
| 2024/11/25 | 2,718 | 2,725 | 2,710 | 2,723 | +5 | +0.2% | 14,300 |
| 2024/11/22 | 2,715 | 2,719 | 2,714 | 2,718 | -2 | -0.1% | 4,600 |
| 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 |
51～
100
件表示中 / 3673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 | 255,600円 | +2.4% | +6.5% | 0.78% | 71.40倍 | 1.55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 | 200,800円 | +4.1% | -6.4% | 0.77% | 26.80倍 | 2.10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 |
| ヨシムラフード | 90,900円 | +16.9% | +16.1% | 0.00% | 13.38倍 | 2.15倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| 鳥越粉 | 81,100円 | +8.9% | +7.8% | 5.43% | 18.70倍 | 0.53倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| ＳＴＩフードＨ | 117,500円 | +12.4% | +2.8% | 3.40% | 10.71倍 | 2.49倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
市場注目の銘柄
チャート関連のコラム
