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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,424 | 1,432 | 1,420 | 1,432 | +5 | +0.4% | 2,900 |
| 2013/03/28 | 1,426 | 1,427 | 1,423 | 1,427 | +1 | +0.1% | 1,400 |
| 2013/03/27 | 1,425 | 1,426 | 1,420 | 1,426 | +1 | +0.1% | 1,100 |
| 2013/03/26 | 1,424 | 1,425 | 1,415 | 1,425 | +2 | +0.1% | 1,500 |
| 2013/03/25 | 1,425 | 1,425 | 1,417 | 1,423 | +8 | +0.6% | 1,700 |
| 2013/03/22 | 1,424 | 1,425 | 1,415 | 1,415 | -2 | -0.1% | 1,700 |
| 2013/03/21 | 1,420 | 1,424 | 1,410 | 1,417 | +3 | +0.2% | 2,300 |
| 2013/03/19 | 1,406 | 1,422 | 1,406 | 1,414 | -5 | -0.4% | 2,800 |
| 2013/03/18 | 1,423 | 1,423 | 1,415 | 1,419 | +8 | +0.6% | 1,300 |
| 2013/03/15 | 1,404 | 1,416 | 1,404 | 1,411 | ±0 | ±0% | 2,100 |
| 2013/03/14 | 1,411 | 1,411 | 1,411 | 1,411 | -1 | -0.1% | 200 |
| 2013/03/13 | 1,412 | 1,430 | 1,412 | 1,412 | ±0 | ±0% | 1,800 |
| 2013/03/12 | 1,422 | 1,422 | 1,411 | 1,412 | -11 | -0.8% | 900 |
| 2013/03/11 | 1,424 | 1,424 | 1,414 | 1,423 | +19 | +1.4% | 4,100 |
| 2013/03/08 | 1,401 | 1,410 | 1,400 | 1,404 | -9 | -0.6% | 4,000 |
| 2013/03/07 | 1,408 | 1,414 | 1,408 | 1,413 | +6 | +0.4% | 2,000 |
| 2013/03/06 | 1,405 | 1,407 | 1,401 | 1,407 | +2 | +0.1% | 1,200 |
| 2013/03/05 | 1,406 | 1,406 | 1,401 | 1,405 | -1 | -0.1% | 800 |
| 2013/03/04 | 1,404 | 1,406 | 1,392 | 1,406 | +2 | +0.1% | 3,100 |
| 2013/03/01 | 1,390 | 1,405 | 1,390 | 1,404 | +11 | +0.8% | 1,200 |
| 2013/02/28 | 1,390 | 1,393 | 1,390 | 1,393 | +3 | +0.2% | 400 |
| 2013/02/27 | 1,396 | 1,405 | 1,390 | 1,390 | -13 | -0.9% | 900 |
| 2013/02/26 | 1,395 | 1,404 | 1,395 | 1,403 | -1 | -0.1% | 400 |
| 2013/02/25 | 1,400 | 1,404 | 1,388 | 1,404 | +17 | +1.2% | 3,600 |
| 2013/02/22 | 1,391 | 1,400 | 1,386 | 1,387 | -5 | -0.4% | 900 |
| 2013/02/21 | 1,392 | 1,400 | 1,387 | 1,392 | ±0 | ±0% | 1,000 |
| 2013/02/20 | 1,392 | 1,399 | 1,392 | 1,392 | -7 | -0.5% | 600 |
| 2013/02/19 | 1,392 | 1,400 | 1,392 | 1,399 | +13 | +0.9% | 600 |
| 2013/02/18 | 1,390 | 1,390 | 1,385 | 1,386 | -5 | -0.4% | 1,100 |
| 2013/02/15 | 1,391 | 1,391 | 1,391 | 1,391 | -6 | -0.4% | 300 |
| 2013/02/14 | 1,399 | 1,399 | 1,392 | 1,397 | +5 | +0.4% | 1,000 |
| 2013/02/13 | 1,393 | 1,393 | 1,392 | 1,392 | -8 | -0.6% | 1,000 |
| 2013/02/12 | 1,398 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 1,000 |
| 2013/02/08 | 1,399 | 1,400 | 1,397 | 1,400 | +1 | +0.1% | 800 |
| 2013/02/07 | 1,403 | 1,403 | 1,399 | 1,399 | -4 | -0.3% | 1,600 |
| 2013/02/06 | 1,404 | 1,405 | 1,403 | 1,403 | ±0 | ±0% | 2,000 |
| 2013/02/05 | 1,400 | 1,403 | 1,399 | 1,403 | -4 | -0.3% | 1,100 |
| 2013/02/04 | 1,403 | 1,407 | 1,400 | 1,407 | +8 | +0.6% | 2,300 |
| 2013/02/01 | 1,390 | 1,399 | 1,390 | 1,399 | +5 | +0.4% | 900 |
| 2013/01/31 | 1,400 | 1,400 | 1,391 | 1,394 | -1 | -0.1% | 1,500 |
| 2013/01/30 | 1,399 | 1,403 | 1,385 | 1,395 | -3 | -0.2% | 2,000 |
| 2013/01/29 | 1,385 | 1,398 | 1,385 | 1,398 | +14 | +1% | 1,700 |
| 2013/01/28 | 1,379 | 1,385 | 1,379 | 1,384 | +6 | +0.4% | 1,400 |
| 2013/01/25 | 1,380 | 1,380 | 1,377 | 1,378 | -2 | -0.1% | 2,000 |
| 2013/01/24 | 1,380 | 1,380 | 1,378 | 1,380 | +1 | +0.1% | 800 |
| 2013/01/23 | 1,378 | 1,379 | 1,378 | 1,379 | +2 | +0.1% | 500 |
| 2013/01/22 | 1,380 | 1,383 | 1,376 | 1,377 | ±0 | ±0% | 900 |
| 2013/01/21 | 1,375 | 1,380 | 1,375 | 1,377 | -3 | -0.2% | 2,500 |
| 2013/01/18 | 1,379 | 1,389 | 1,379 | 1,380 | +1 | +0.1% | 1,200 |
| 2013/01/17 | 1,378 | 1,388 | 1,378 | 1,379 | ±0 | ±0% | 700 |
2851～
2900
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
