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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,778 | 1,786 | 1,778 | 1,780 | -7 | -0.4% | 1,700 |
| 2015/01/29 | 1,776 | 1,788 | 1,773 | 1,787 | +2 | +0.1% | 2,800 |
| 2015/01/28 | 1,778 | 1,785 | 1,776 | 1,785 | +7 | +0.4% | 1,800 |
| 2015/01/27 | 1,780 | 1,780 | 1,775 | 1,778 | ±0 | ±0% | 1,000 |
| 2015/01/26 | 1,777 | 1,778 | 1,775 | 1,778 | ±0 | ±0% | 1,500 |
| 2015/01/23 | 1,788 | 1,788 | 1,776 | 1,778 | +3 | +0.2% | 1,900 |
| 2015/01/22 | 1,775 | 1,778 | 1,775 | 1,775 | +8 | +0.5% | 1,300 |
| 2015/01/21 | 1,752 | 1,775 | 1,752 | 1,767 | -13 | -0.7% | 900 |
| 2015/01/20 | 1,790 | 1,792 | 1,780 | 1,780 | -10 | -0.6% | 1,900 |
| 2015/01/19 | 1,792 | 1,794 | 1,790 | 1,790 | -1 | -0.1% | 2,400 |
| 2015/01/16 | 1,794 | 1,796 | 1,782 | 1,791 | +11 | +0.6% | 3,900 |
| 2015/01/15 | 1,770 | 1,790 | 1,770 | 1,780 | +10 | +0.6% | 4,800 |
| 2015/01/14 | 1,758 | 1,770 | 1,754 | 1,770 | +19 | +1.1% | 2,500 |
| 2015/01/13 | 1,745 | 1,751 | 1,740 | 1,751 | +15 | +0.9% | 3,900 |
| 2015/01/09 | 1,737 | 1,742 | 1,736 | 1,736 | +2 | +0.1% | 3,400 |
| 2015/01/08 | 1,730 | 1,734 | 1,725 | 1,734 | +9 | +0.5% | 2,100 |
| 2015/01/07 | 1,728 | 1,728 | 1,725 | 1,725 | ±0 | ±0% | 900 |
| 2015/01/06 | 1,728 | 1,728 | 1,721 | 1,725 | +9 | +0.5% | 1,200 |
| 2015/01/05 | 1,719 | 1,730 | 1,715 | 1,716 | -3 | -0.2% | 2,600 |
| 2014/12/30 | 1,727 | 1,729 | 1,719 | 1,719 | -1 | -0.1% | 2,100 |
| 2014/12/29 | 1,726 | 1,727 | 1,720 | 1,720 | -5 | -0.3% | 3,500 |
| 2014/12/26 | 1,725 | 1,728 | 1,700 | 1,725 | +2 | +0.1% | 8,700 |
| 2014/12/25 | 1,730 | 1,730 | 1,722 | 1,723 | ±0 | ±0% | 3,300 |
| 2014/12/24 | 1,729 | 1,729 | 1,722 | 1,723 | +12 | +0.7% | 2,200 |
| 2014/12/22 | 1,720 | 1,724 | 1,709 | 1,711 | -9 | -0.5% | 2,900 |
| 2014/12/19 | 1,705 | 1,720 | 1,703 | 1,720 | +15 | +0.9% | 5,000 |
| 2014/12/18 | 1,716 | 1,721 | 1,705 | 1,705 | -12 | -0.7% | 4,800 |
| 2014/12/17 | 1,710 | 1,718 | 1,705 | 1,717 | +11 | +0.6% | 3,700 |
| 2014/12/16 | 1,706 | 1,733 | 1,705 | 1,706 | +6 | +0.4% | 2,300 |
| 2014/12/15 | 1,746 | 1,746 | 1,700 | 1,700 | -37 | -2.1% | 4,300 |
| 2014/12/12 | 1,737 | 1,740 | 1,730 | 1,737 | +6 | +0.3% | 5,600 |
| 2014/12/11 | 1,719 | 1,731 | 1,719 | 1,731 | +18 | +1.1% | 7,100 |
| 2014/12/10 | 1,710 | 1,713 | 1,709 | 1,713 | +1 | +0.1% | 2,500 |
| 2014/12/09 | 1,713 | 1,713 | 1,710 | 1,712 | -1 | -0.1% | 1,400 |
| 2014/12/08 | 1,719 | 1,719 | 1,712 | 1,713 | +2 | +0.1% | 2,200 |
| 2014/12/05 | 1,706 | 1,712 | 1,698 | 1,711 | +7 | +0.4% | 4,800 |
| 2014/12/04 | 1,712 | 1,712 | 1,704 | 1,704 | -1 | -0.1% | 2,800 |
| 2014/12/03 | 1,698 | 1,705 | 1,695 | 1,705 | +11 | +0.6% | 2,900 |
| 2014/12/02 | 1,696 | 1,699 | 1,693 | 1,694 | +3 | +0.2% | 1,600 |
| 2014/12/01 | 1,695 | 1,695 | 1,690 | 1,691 | +2 | +0.1% | 1,600 |
| 2014/11/28 | 1,699 | 1,699 | 1,689 | 1,689 | ±0 | ±0% | 3,200 |
| 2014/11/27 | 1,687 | 1,690 | 1,687 | 1,689 | +8 | +0.5% | 1,000 |
| 2014/11/26 | 1,683 | 1,687 | 1,681 | 1,681 | -4 | -0.2% | 1,000 |
| 2014/11/25 | 1,693 | 1,693 | 1,681 | 1,685 | -3 | -0.2% | 3,100 |
| 2014/11/21 | 1,690 | 1,690 | 1,681 | 1,688 | +3 | +0.2% | 3,000 |
| 2014/11/20 | 1,687 | 1,690 | 1,684 | 1,685 | -2 | -0.1% | 2,700 |
| 2014/11/19 | 1,688 | 1,691 | 1,685 | 1,687 | -3 | -0.2% | 2,800 |
| 2014/11/18 | 1,695 | 1,695 | 1,690 | 1,690 | -5 | -0.3% | 3,500 |
| 2014/11/17 | 1,695 | 1,698 | 1,695 | 1,695 | +4 | +0.2% | 2,800 |
| 2014/11/14 | 1,680 | 1,692 | 1,680 | 1,691 | +8 | +0.5% | 3,500 |
2401～
2450
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
