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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 2,485 | 2,485 | 2,450 | 2,480 | ±0 | ±0% | 4,300 |
| 2017/08/30 | 2,480 | 2,488 | 2,480 | 2,480 | ±0 | ±0% | 2,200 |
| 2017/08/29 | 2,470 | 2,490 | 2,470 | 2,480 | -5 | -0.2% | 3,200 |
| 2017/08/28 | 2,480 | 2,485 | 2,479 | 2,485 | +5 | +0.2% | 2,200 |
| 2017/08/25 | 2,493 | 2,495 | 2,480 | 2,480 | -2 | -0.1% | 2,900 |
| 2017/08/24 | 2,483 | 2,485 | 2,479 | 2,482 | -1 | ±0% | 1,700 |
| 2017/08/23 | 2,482 | 2,487 | 2,479 | 2,483 | +1 | ±0% | 1,300 |
| 2017/08/22 | 2,486 | 2,490 | 2,478 | 2,482 | -4 | -0.2% | 3,200 |
| 2017/08/21 | 2,481 | 2,498 | 2,478 | 2,486 | +8 | +0.3% | 2,600 |
| 2017/08/18 | 2,457 | 2,500 | 2,457 | 2,478 | +27 | +1.1% | 8,000 |
| 2017/08/17 | 2,445 | 2,456 | 2,445 | 2,451 | +9 | +0.4% | 1,200 |
| 2017/08/16 | 2,434 | 2,442 | 2,418 | 2,442 | +8 | +0.3% | 2,500 |
| 2017/08/15 | 2,435 | 2,459 | 2,400 | 2,434 | +3 | +0.1% | 7,900 |
| 2017/08/14 | 2,450 | 2,453 | 2,410 | 2,431 | -42 | -1.7% | 4,900 |
| 2017/08/10 | 2,456 | 2,474 | 2,452 | 2,473 | +17 | +0.7% | 2,500 |
| 2017/08/09 | 2,493 | 2,493 | 2,450 | 2,456 | -36 | -1.4% | 6,400 |
| 2017/08/08 | 2,499 | 2,499 | 2,475 | 2,492 | -2 | -0.1% | 3,100 |
| 2017/08/07 | 2,500 | 2,509 | 2,475 | 2,494 | -5 | -0.2% | 7,900 |
| 2017/08/04 | 2,476 | 2,499 | 2,476 | 2,499 | +14 | +0.6% | 2,000 |
| 2017/08/03 | 2,507 | 2,523 | 2,472 | 2,485 | -17 | -0.7% | 9,600 |
| 2017/08/02 | 2,496 | 2,510 | 2,490 | 2,502 | +12 | +0.5% | 9,600 |
| 2017/08/01 | 2,485 | 2,499 | 2,480 | 2,490 | +10 | +0.4% | 5,500 |
| 2017/07/31 | 2,480 | 2,480 | 2,474 | 2,480 | +2 | +0.1% | 5,100 |
| 2017/07/28 | 2,477 | 2,479 | 2,472 | 2,478 | +8 | +0.3% | 3,400 |
| 2017/07/27 | 2,474 | 2,475 | 2,465 | 2,470 | +7 | +0.3% | 3,100 |
| 2017/07/26 | 2,468 | 2,468 | 2,463 | 2,463 | +1 | ±0% | 3,500 |
| 2017/07/25 | 2,464 | 2,464 | 2,456 | 2,462 | +6 | +0.2% | 2,100 |
| 2017/07/24 | 2,451 | 2,460 | 2,451 | 2,456 | +1 | ±0% | 1,700 |
| 2017/07/21 | 2,455 | 2,460 | 2,453 | 2,455 | ±0 | ±0% | 2,200 |
| 2017/07/20 | 2,454 | 2,455 | 2,452 | 2,455 | +3 | +0.1% | 2,200 |
| 2017/07/19 | 2,455 | 2,455 | 2,452 | 2,452 | -2 | -0.1% | 1,700 |
| 2017/07/18 | 2,453 | 2,455 | 2,452 | 2,454 | +3 | +0.1% | 2,300 |
| 2017/07/14 | 2,449 | 2,451 | 2,444 | 2,451 | +8 | +0.3% | 2,100 |
| 2017/07/13 | 2,440 | 2,445 | 2,428 | 2,443 | +3 | +0.1% | 2,400 |
| 2017/07/12 | 2,440 | 2,444 | 2,433 | 2,440 | -2 | -0.1% | 1,600 |
| 2017/07/11 | 2,433 | 2,444 | 2,433 | 2,442 | -1 | ±0% | 800 |
| 2017/07/10 | 2,445 | 2,445 | 2,443 | 2,443 | +13 | +0.5% | 900 |
| 2017/07/07 | 2,440 | 2,440 | 2,420 | 2,430 | -10 | -0.4% | 2,800 |
| 2017/07/06 | 2,430 | 2,440 | 2,425 | 2,440 | +20 | +0.8% | 2,900 |
| 2017/07/05 | 2,429 | 2,429 | 2,420 | 2,420 | -9 | -0.4% | 2,500 |
| 2017/07/04 | 2,460 | 2,461 | 2,426 | 2,429 | -27 | -1.1% | 8,100 |
| 2017/07/03 | 2,465 | 2,469 | 2,456 | 2,456 | +1 | ±0% | 7,300 |
| 2017/06/30 | 2,430 | 2,455 | 2,430 | 2,455 | +25 | +1% | 5,100 |
| 2017/06/29 | 2,445 | 2,445 | 2,422 | 2,430 | -18 | -0.7% | 4,200 |
| 2017/06/28 | 2,467 | 2,479 | 2,420 | 2,448 | +31 | +1.3% | 32,000 |
| 2017/06/27 | 2,412 | 2,419 | 2,407 | 2,417 | +10 | +0.4% | 2,500 |
| 2017/06/26 | 2,410 | 2,418 | 2,406 | 2,407 | -3 | -0.1% | 1,800 |
| 2017/06/23 | 2,420 | 2,420 | 2,406 | 2,410 | ±0 | ±0% | 4,500 |
| 2017/06/22 | 2,401 | 2,410 | 2,401 | 2,410 | +10 | +0.4% | 500 |
| 2017/06/21 | 2,410 | 2,410 | 2,400 | 2,400 | -5 | -0.2% | 3,800 |
1951～
2000
件表示中 / 3771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 | 377,500円 | +2.4% | +6.5% | 0.26% | 105.42倍 | 2.29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 |
| モロゾフ | 154,600円 | -0.3% | -49.5% | 0.91% | 53.89倍 | 1.60倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| やまみ | 468,500円 | +9.2% | +15.5% | 1.54% | 23.72倍 | 3.13倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| ケンコーマヨ | 189,900円 | +4.1% | -0.6% | 2.47% | 8.82倍 | 0.71倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| なとり | 199,800円 | +2.3% | -9.6% | 1.30% | 19.80倍 | 0.96倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
市場注目の銘柄
チャート関連のコラム
