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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,570 | 2,574 | 2,560 | 2,560 | +2 | +0.1% | 700 |
| 2024/08/20 | 2,560 | 2,576 | 2,558 | 2,558 | -2 | -0.1% | 1,300 |
| 2024/08/19 | 2,563 | 2,580 | 2,553 | 2,560 | -3 | -0.1% | 2,600 |
| 2024/08/16 | 2,551 | 2,563 | 2,547 | 2,563 | +13 | +0.5% | 1,200 |
| 2024/08/15 | 2,539 | 2,554 | 2,537 | 2,550 | +10 | +0.4% | 1,300 |
| 2024/08/14 | 2,550 | 2,553 | 2,535 | 2,540 | -9 | -0.4% | 1,100 |
| 2024/08/13 | 2,541 | 2,549 | 2,537 | 2,549 | -1 | ±0% | 800 |
| 2024/08/09 | 2,569 | 2,569 | 2,546 | 2,550 | +14 | +0.6% | 400 |
| 2024/08/08 | 2,572 | 2,580 | 2,524 | 2,536 | +14 | +0.6% | 2,100 |
| 2024/08/07 | 2,514 | 2,570 | 2,512 | 2,522 | +10 | +0.4% | 2,400 |
| 2024/08/06 | 2,461 | 2,524 | 2,461 | 2,512 | +62 | +2.5% | 2,800 |
| 2024/08/05 | 2,500 | 2,522 | 2,450 | 2,450 | -72 | -2.9% | 9,100 |
| 2024/08/02 | 2,585 | 2,585 | 2,505 | 2,522 | -83 | -3.2% | 9,500 |
| 2024/08/01 | 2,607 | 2,607 | 2,584 | 2,605 | -2 | -0.1% | 1,800 |
| 2024/07/31 | 2,601 | 2,607 | 2,590 | 2,607 | +2 | +0.1% | 1,900 |
| 2024/07/30 | 2,612 | 2,617 | 2,605 | 2,605 | -7 | -0.3% | 600 |
| 2024/07/29 | 2,605 | 2,620 | 2,605 | 2,612 | +22 | +0.8% | 3,900 |
| 2024/07/26 | 2,617 | 2,617 | 2,590 | 2,590 | -11 | -0.4% | 4,500 |
| 2024/07/25 | 2,608 | 2,608 | 2,594 | 2,601 | -13 | -0.5% | 2,200 |
| 2024/07/24 | 2,619 | 2,620 | 2,607 | 2,614 | -2 | -0.1% | 2,600 |
| 2024/07/23 | 2,601 | 2,616 | 2,601 | 2,616 | +16 | +0.6% | 5,800 |
| 2024/07/22 | 2,600 | 2,602 | 2,594 | 2,600 | +1 | ±0% | 2,000 |
| 2024/07/19 | 2,592 | 2,603 | 2,590 | 2,599 | +16 | +0.6% | 6,400 |
| 2024/07/18 | 2,580 | 2,587 | 2,580 | 2,583 | -4 | -0.2% | 800 |
| 2024/07/17 | 2,591 | 2,602 | 2,587 | 2,587 | -4 | -0.2% | 3,700 |
| 2024/07/16 | 2,580 | 2,595 | 2,550 | 2,591 | +9 | +0.3% | 5,900 |
| 2024/07/12 | 2,590 | 2,590 | 2,570 | 2,582 | +13 | +0.5% | 1,200 |
| 2024/07/11 | 2,587 | 2,590 | 2,569 | 2,569 | +1 | ±0% | 2,600 |
| 2024/07/10 | 2,558 | 2,570 | 2,549 | 2,568 | +18 | +0.7% | 1,400 |
| 2024/07/09 | 2,548 | 2,553 | 2,540 | 2,550 | -2 | -0.1% | 2,000 |
| 2024/07/08 | 2,557 | 2,557 | 2,545 | 2,552 | -5 | -0.2% | 3,000 |
| 2024/07/05 | 2,550 | 2,569 | 2,536 | 2,557 | -43 | -1.7% | 9,800 |
| 2024/07/04 | 2,550 | 2,600 | 2,550 | 2,600 | +47 | +1.8% | 11,000 |
| 2024/07/03 | 2,557 | 2,557 | 2,553 | 2,553 | ±0 | ±0% | 900 |
| 2024/07/02 | 2,559 | 2,559 | 2,545 | 2,553 | -7 | -0.3% | 3,500 |
| 2024/07/01 | 2,549 | 2,560 | 2,541 | 2,560 | +16 | +0.6% | 3,700 |
| 2024/06/28 | 2,549 | 2,549 | 2,537 | 2,544 | +6 | +0.2% | 2,600 |
| 2024/06/27 | 2,533 | 2,547 | 2,533 | 2,538 | +5 | +0.2% | 1,900 |
| 2024/06/26 | 2,532 | 2,536 | 2,525 | 2,533 | +7 | +0.3% | 2,300 |
| 2024/06/25 | 2,534 | 2,534 | 2,522 | 2,526 | +9 | +0.4% | 1,600 |
| 2024/06/24 | 2,533 | 2,534 | 2,517 | 2,517 | -10 | -0.4% | 1,600 |
| 2024/06/21 | 2,538 | 2,538 | 2,527 | 2,527 | -11 | -0.4% | 1,000 |
| 2024/06/20 | 2,521 | 2,538 | 2,516 | 2,538 | +11 | +0.4% | 600 |
| 2024/06/19 | 2,510 | 2,660 | 2,468 | 2,527 | +22 | +0.9% | 38,400 |
| 2024/06/18 | 2,505 | 2,509 | 2,505 | 2,505 | ±0 | ±0% | 900 |
| 2024/06/17 | 2,505 | 2,509 | 2,503 | 2,505 | +2 | +0.1% | 1,000 |
| 2024/06/14 | 2,501 | 2,505 | 2,501 | 2,503 | +2 | +0.1% | 1,300 |
| 2024/06/13 | 2,503 | 2,503 | 2,501 | 2,501 | -5 | -0.2% | 400 |
| 2024/06/12 | 2,505 | 2,515 | 2,501 | 2,506 | +6 | +0.2% | 2,900 |
| 2024/06/11 | 2,500 | 2,500 | 2,496 | 2,500 | +5 | +0.2% | 1,600 |
151～
200
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
