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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,680 | 1,703 | 1,680 | 1,683 | +2 | +0.1% | 4,400 |
| 2014/11/12 | 1,705 | 1,705 | 1,681 | 1,681 | -14 | -0.8% | 12,200 |
| 2014/11/11 | 1,692 | 1,695 | 1,685 | 1,695 | +9 | +0.5% | 3,200 |
| 2014/11/10 | 1,687 | 1,695 | 1,686 | 1,686 | -1 | -0.1% | 3,500 |
| 2014/11/07 | 1,685 | 1,694 | 1,685 | 1,687 | -2 | -0.1% | 2,300 |
| 2014/11/06 | 1,691 | 1,699 | 1,689 | 1,689 | -1 | -0.1% | 4,500 |
| 2014/11/05 | 1,690 | 1,700 | 1,690 | 1,690 | +1 | +0.1% | 3,700 |
| 2014/11/04 | 1,680 | 1,689 | 1,678 | 1,689 | +8 | +0.5% | 10,900 |
| 2014/10/31 | 1,685 | 1,686 | 1,680 | 1,681 | -9 | -0.5% | 9,900 |
| 2014/10/30 | 1,700 | 1,701 | 1,688 | 1,690 | -15 | -0.9% | 15,000 |
| 2014/10/29 | 1,731 | 1,735 | 1,683 | 1,705 | -169 | -9% | 45,300 |
| 2014/10/28 | 1,875 | 1,878 | 1,870 | 1,874 | +4 | +0.2% | 26,200 |
| 2014/10/27 | 1,865 | 1,870 | 1,864 | 1,870 | +5 | +0.3% | 19,400 |
| 2014/10/24 | 1,860 | 1,865 | 1,859 | 1,865 | +5 | +0.3% | 10,000 |
| 2014/10/23 | 1,856 | 1,864 | 1,856 | 1,860 | +4 | +0.2% | 8,200 |
| 2014/10/22 | 1,852 | 1,856 | 1,850 | 1,856 | +2 | +0.1% | 7,300 |
| 2014/10/21 | 1,850 | 1,854 | 1,850 | 1,854 | ±0 | ±0% | 5,700 |
| 2014/10/20 | 1,848 | 1,854 | 1,845 | 1,854 | +4 | +0.2% | 11,600 |
| 2014/10/17 | 1,864 | 1,864 | 1,850 | 1,850 | -14 | -0.8% | 11,400 |
| 2014/10/16 | 1,873 | 1,875 | 1,860 | 1,864 | -10 | -0.5% | 5,700 |
| 2014/10/15 | 1,865 | 1,874 | 1,860 | 1,874 | +7 | +0.4% | 5,000 |
| 2014/10/14 | 1,880 | 1,880 | 1,867 | 1,867 | -16 | -0.8% | 11,300 |
| 2014/10/10 | 1,880 | 1,887 | 1,875 | 1,883 | -1 | -0.1% | 10,700 |
| 2014/10/09 | 1,890 | 1,890 | 1,880 | 1,884 | +4 | +0.2% | 7,500 |
| 2014/10/08 | 1,882 | 1,889 | 1,880 | 1,880 | -10 | -0.5% | 7,800 |
| 2014/10/07 | 1,890 | 1,890 | 1,884 | 1,890 | +8 | +0.4% | 10,400 |
| 2014/10/06 | 1,865 | 1,882 | 1,864 | 1,882 | +24 | +1.3% | 11,800 |
| 2014/10/03 | 1,846 | 1,858 | 1,845 | 1,858 | +12 | +0.7% | 7,500 |
| 2014/10/02 | 1,850 | 1,853 | 1,845 | 1,846 | -6 | -0.3% | 10,100 |
| 2014/10/01 | 1,848 | 1,856 | 1,842 | 1,852 | +7 | +0.4% | 12,400 |
| 2014/09/30 | 1,860 | 1,866 | 1,841 | 1,845 | -21 | -1.1% | 21,400 |
| 2014/09/29 | 1,845 | 1,866 | 1,842 | 1,866 | +30 | +1.6% | 20,600 |
| 2014/09/26 | 1,797 | 1,836 | 1,795 | 1,836 | +38 | +2.1% | 19,500 |
| 2014/09/25 | 1,790 | 1,798 | 1,789 | 1,798 | +18 | +1% | 7,600 |
| 2014/09/24 | 1,795 | 1,795 | 1,780 | 1,780 | -10 | -0.6% | 11,200 |
| 2014/09/22 | 1,775 | 1,790 | 1,768 | 1,790 | +7 | +0.4% | 10,600 |
| 2014/09/19 | 1,777 | 1,785 | 1,776 | 1,783 | +10 | +0.6% | 6,400 |
| 2014/09/18 | 1,769 | 1,773 | 1,763 | 1,773 | +19 | +1.1% | 7,100 |
| 2014/09/17 | 1,732 | 1,754 | 1,731 | 1,754 | +26 | +1.5% | 3,900 |
| 2014/09/16 | 1,740 | 1,745 | 1,726 | 1,728 | -15 | -0.9% | 6,800 |
| 2014/09/12 | 1,749 | 1,750 | 1,738 | 1,743 | -7 | -0.4% | 7,000 |
| 2014/09/11 | 1,765 | 1,765 | 1,743 | 1,750 | -10 | -0.6% | 3,300 |
| 2014/09/10 | 1,760 | 1,760 | 1,737 | 1,760 | -17 | -1% | 8,800 |
| 2014/09/09 | 1,783 | 1,783 | 1,775 | 1,777 | -6 | -0.3% | 1,600 |
| 2014/09/08 | 1,780 | 1,784 | 1,765 | 1,783 | +6 | +0.3% | 4,500 |
| 2014/09/05 | 1,770 | 1,777 | 1,760 | 1,777 | +7 | +0.4% | 4,300 |
| 2014/09/04 | 1,772 | 1,795 | 1,770 | 1,770 | -2 | -0.1% | 5,400 |
| 2014/09/03 | 1,800 | 1,803 | 1,772 | 1,772 | -26 | -1.4% | 11,200 |
| 2014/09/02 | 1,798 | 1,798 | 1,793 | 1,798 | +7 | +0.4% | 3,800 |
| 2014/09/01 | 1,785 | 1,792 | 1,780 | 1,791 | +12 | +0.7% | 8,700 |
2451～
2500
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
