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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,481 | 2,489 | 2,470 | 2,486 | +1 | ±0% | 3,500 |
2023/12/07 | 2,490 | 2,490 | 2,484 | 2,485 | +7 | +0.3% | 4,000 |
2023/12/06 | 2,470 | 2,478 | 2,469 | 2,478 | +16 | +0.6% | 3,800 |
2023/12/05 | 2,486 | 2,486 | 2,462 | 2,462 | -13 | -0.5% | 10,100 |
2023/12/04 | 2,490 | 2,494 | 2,467 | 2,475 | -15 | -0.6% | 12,800 |
2023/12/01 | 2,509 | 2,514 | 2,490 | 2,490 | -18 | -0.7% | 11,000 |
2023/11/30 | 2,539 | 2,539 | 2,500 | 2,508 | ±0 | ±0% | 11,500 |
2023/11/29 | 2,501 | 2,530 | 2,490 | 2,508 | -134 | -5.1% | 45,300 |
2023/11/28 | 2,627 | 2,642 | 2,618 | 2,642 | +28 | +1.1% | 24,400 |
2023/11/27 | 2,596 | 2,614 | 2,596 | 2,614 | +19 | +0.7% | 13,900 |
2023/11/24 | 2,591 | 2,598 | 2,591 | 2,595 | +5 | +0.2% | 8,500 |
2023/11/22 | 2,593 | 2,595 | 2,590 | 2,590 | -5 | -0.2% | 6,000 |
2023/11/21 | 2,592 | 2,595 | 2,590 | 2,595 | +3 | +0.1% | 5,000 |
2023/11/20 | 2,589 | 2,592 | 2,582 | 2,592 | +3 | +0.1% | 4,400 |
2023/11/17 | 2,567 | 2,589 | 2,567 | 2,589 | +27 | +1.1% | 4,400 |
2023/11/16 | 2,590 | 2,596 | 2,537 | 2,562 | -30 | -1.2% | 13,700 |
2023/11/15 | 2,596 | 2,596 | 2,566 | 2,592 | -4 | -0.2% | 8,700 |
2023/11/14 | 2,599 | 2,599 | 2,584 | 2,596 | +3 | +0.1% | 6,100 |
2023/11/13 | 2,587 | 2,593 | 2,586 | 2,593 | +3 | +0.1% | 6,000 |
2023/11/10 | 2,587 | 2,590 | 2,584 | 2,590 | +4 | +0.2% | 3,000 |
2023/11/09 | 2,582 | 2,586 | 2,577 | 2,586 | +4 | +0.2% | 3,300 |
2023/11/08 | 2,580 | 2,583 | 2,577 | 2,582 | +2 | +0.1% | 2,100 |
2023/11/07 | 2,574 | 2,580 | 2,573 | 2,580 | +5 | +0.2% | 3,800 |
2023/11/06 | 2,580 | 2,580 | 2,570 | 2,575 | -4 | -0.2% | 6,200 |
2023/11/02 | 2,578 | 2,580 | 2,565 | 2,579 | +20 | +0.8% | 4,300 |
2023/11/01 | 2,565 | 2,572 | 2,556 | 2,559 | +4 | +0.2% | 3,600 |
2023/10/31 | 2,545 | 2,569 | 2,543 | 2,555 | +7 | +0.3% | 7,700 |
2023/10/30 | 2,540 | 2,555 | 2,538 | 2,548 | +10 | +0.4% | 8,400 |
2023/10/27 | 2,540 | 2,545 | 2,535 | 2,538 | +4 | +0.2% | 2,500 |
2023/10/26 | 2,530 | 2,546 | 2,529 | 2,534 | +3 | +0.1% | 2,000 |
2023/10/25 | 2,549 | 2,549 | 2,530 | 2,531 | +1 | ±0% | 2,600 |
2023/10/24 | 2,538 | 2,543 | 2,529 | 2,530 | -6 | -0.2% | 4,600 |
2023/10/23 | 2,526 | 2,536 | 2,520 | 2,536 | +10 | +0.4% | 3,100 |
2023/10/20 | 2,524 | 2,526 | 2,519 | 2,526 | +6 | +0.2% | 1,500 |
2023/10/19 | 2,525 | 2,528 | 2,519 | 2,520 | +3 | +0.1% | 1,200 |
2023/10/18 | 2,502 | 2,517 | 2,502 | 2,517 | +3 | +0.1% | 1,300 |
2023/10/17 | 2,529 | 2,529 | 2,498 | 2,514 | -6 | -0.2% | 5,900 |
2023/10/16 | 2,516 | 2,526 | 2,515 | 2,520 | +4 | +0.2% | 3,200 |
2023/10/13 | 2,515 | 2,529 | 2,515 | 2,516 | -16 | -0.6% | 1,400 |
2023/10/12 | 2,530 | 2,532 | 2,515 | 2,532 | -7 | -0.3% | 2,400 |
2023/10/11 | 2,536 | 2,540 | 2,530 | 2,539 | +7 | +0.3% | 4,700 |
2023/10/10 | 2,530 | 2,533 | 2,528 | 2,532 | +11 | +0.4% | 2,500 |
2023/10/06 | 2,510 | 2,545 | 2,510 | 2,521 | +16 | +0.6% | 9,400 |
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 |
101~
150
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