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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,869 | 1,882 | 1,867 | 1,882 | +16 | +0.9% | 5,700 |
| 2015/04/10 | 1,860 | 1,877 | 1,860 | 1,866 | +6 | +0.3% | 5,200 |
| 2015/04/09 | 1,861 | 1,865 | 1,860 | 1,860 | -2 | -0.1% | 3,000 |
| 2015/04/08 | 1,858 | 1,864 | 1,858 | 1,862 | +2 | +0.1% | 1,000 |
| 2015/04/07 | 1,851 | 1,865 | 1,851 | 1,860 | +8 | +0.4% | 3,900 |
| 2015/04/06 | 1,848 | 1,855 | 1,848 | 1,852 | +4 | +0.2% | 2,300 |
| 2015/04/03 | 1,845 | 1,848 | 1,840 | 1,848 | +3 | +0.2% | 1,100 |
| 2015/04/02 | 1,822 | 1,849 | 1,822 | 1,845 | +25 | +1.4% | 1,200 |
| 2015/04/01 | 1,852 | 1,853 | 1,820 | 1,820 | -33 | -1.8% | 3,400 |
| 2015/03/31 | 1,854 | 1,855 | 1,853 | 1,853 | -1 | -0.1% | 1,600 |
| 2015/03/30 | 1,854 | 1,855 | 1,852 | 1,854 | +4 | +0.2% | 3,300 |
| 2015/03/27 | 1,850 | 1,850 | 1,835 | 1,850 | +14 | +0.8% | 1,800 |
| 2015/03/26 | 1,830 | 1,839 | 1,821 | 1,836 | -3 | -0.2% | 3,100 |
| 2015/03/25 | 1,850 | 1,850 | 1,810 | 1,839 | -11 | -0.6% | 5,600 |
| 2015/03/24 | 1,844 | 1,850 | 1,840 | 1,850 | +6 | +0.3% | 3,100 |
| 2015/03/23 | 1,845 | 1,850 | 1,841 | 1,844 | +1 | +0.1% | 1,600 |
| 2015/03/20 | 1,849 | 1,849 | 1,843 | 1,843 | -6 | -0.3% | 2,800 |
| 2015/03/19 | 1,847 | 1,849 | 1,840 | 1,849 | +9 | +0.5% | 2,900 |
| 2015/03/18 | 1,839 | 1,843 | 1,838 | 1,840 | +2 | +0.1% | 2,900 |
| 2015/03/17 | 1,838 | 1,838 | 1,823 | 1,838 | +9 | +0.5% | 2,500 |
| 2015/03/16 | 1,819 | 1,829 | 1,813 | 1,829 | +17 | +0.9% | 4,800 |
| 2015/03/13 | 1,815 | 1,835 | 1,804 | 1,812 | -24 | -1.3% | 9,300 |
| 2015/03/12 | 1,823 | 1,838 | 1,823 | 1,836 | +14 | +0.8% | 2,800 |
| 2015/03/11 | 1,858 | 1,858 | 1,795 | 1,822 | -48 | -2.6% | 16,100 |
| 2015/03/10 | 1,800 | 1,870 | 1,799 | 1,870 | +72 | +4% | 15,500 |
| 2015/03/09 | 1,796 | 1,798 | 1,790 | 1,798 | +2 | +0.1% | 2,600 |
| 2015/03/06 | 1,789 | 1,797 | 1,782 | 1,796 | +7 | +0.4% | 2,900 |
| 2015/03/05 | 1,788 | 1,790 | 1,788 | 1,789 | +1 | +0.1% | 1,500 |
| 2015/03/04 | 1,790 | 1,790 | 1,782 | 1,788 | +3 | +0.2% | 2,000 |
| 2015/03/03 | 1,780 | 1,785 | 1,780 | 1,785 | +2 | +0.1% | 1,500 |
| 2015/03/02 | 1,787 | 1,787 | 1,783 | 1,783 | -2 | -0.1% | 1,200 |
| 2015/02/27 | 1,788 | 1,788 | 1,783 | 1,785 | ±0 | ±0% | 1,100 |
| 2015/02/26 | 1,782 | 1,785 | 1,780 | 1,785 | +3 | +0.2% | 2,600 |
| 2015/02/25 | 1,786 | 1,786 | 1,781 | 1,782 | +1 | +0.1% | 2,400 |
| 2015/02/24 | 1,780 | 1,781 | 1,778 | 1,781 | +1 | +0.1% | 800 |
| 2015/02/23 | 1,781 | 1,782 | 1,780 | 1,780 | +2 | +0.1% | 1,000 |
| 2015/02/20 | 1,780 | 1,781 | 1,778 | 1,778 | +1 | +0.1% | 1,800 |
| 2015/02/19 | 1,782 | 1,785 | 1,775 | 1,777 | -1 | -0.1% | 2,800 |
| 2015/02/18 | 1,761 | 1,782 | 1,760 | 1,778 | -2 | -0.1% | 6,800 |
| 2015/02/17 | 1,781 | 1,781 | 1,777 | 1,780 | -1 | -0.1% | 1,000 |
| 2015/02/16 | 1,781 | 1,781 | 1,780 | 1,781 | ±0 | ±0% | 3,200 |
| 2015/02/13 | 1,783 | 1,789 | 1,781 | 1,781 | -2 | -0.1% | 1,100 |
| 2015/02/12 | 1,782 | 1,789 | 1,781 | 1,783 | +3 | +0.2% | 1,000 |
| 2015/02/10 | 1,790 | 1,790 | 1,780 | 1,780 | -2 | -0.1% | 1,100 |
| 2015/02/09 | 1,786 | 1,795 | 1,780 | 1,782 | +7 | +0.4% | 7,600 |
| 2015/02/06 | 1,776 | 1,778 | 1,775 | 1,775 | -1 | -0.1% | 1,500 |
| 2015/02/05 | 1,787 | 1,787 | 1,775 | 1,776 | -4 | -0.2% | 1,300 |
| 2015/02/04 | 1,784 | 1,784 | 1,780 | 1,780 | -2 | -0.1% | 1,100 |
| 2015/02/03 | 1,785 | 1,785 | 1,782 | 1,782 | +5 | +0.3% | 1,000 |
| 2015/02/02 | 1,780 | 1,784 | 1,775 | 1,777 | -3 | -0.2% | 1,200 |
2351～
2400
件表示中 / 3586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 | 271,800円 | +6.5% | -5.2% | 0.74% | 77.37倍 | 1.68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 |
| ブルドック | 182,400円 | +3.9% | +3.9% | 1.92% | 49.67倍 | 1.15倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| イートアンドＨ | 212,600円 | +8.9% | +19.9% | 0.73% | 17.23倍 | 2.22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 | 41,800円 | +5.7% | - | 0.00% | - | 56.03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 |
| シマダヤ | 140,800円 | +1.6% | -12.4% | 2.84% | 10.06倍 | 1.21倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
