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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 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 |
2023/07/25 | 2,510 | 2,510 | 2,504 | 2,509 | +4 | +0.2% | 2,000 |
2023/07/24 | 2,498 | 2,520 | 2,498 | 2,505 | +10 | +0.4% | 6,300 |
2023/07/21 | 2,491 | 2,496 | 2,491 | 2,495 | +5 | +0.2% | 1,000 |
2023/07/20 | 2,495 | 2,495 | 2,490 | 2,490 | -4 | -0.2% | 2,000 |
2023/07/19 | 2,489 | 2,495 | 2,489 | 2,494 | +6 | +0.2% | 1,800 |
2023/07/18 | 2,489 | 2,490 | 2,486 | 2,488 | +4 | +0.2% | 1,200 |
2023/07/14 | 2,479 | 2,485 | 2,479 | 2,484 | +7 | +0.3% | 1,200 |
151~
200
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