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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,379 | 1,385 | 1,379 | 1,379 | ±0 | ±0% | 800 |
| 2013/01/15 | 1,385 | 1,387 | 1,378 | 1,379 | ±0 | ±0% | 1,500 |
| 2013/01/11 | 1,384 | 1,384 | 1,376 | 1,379 | -5 | -0.4% | 800 |
| 2013/01/10 | 1,384 | 1,384 | 1,380 | 1,384 | ±0 | ±0% | 300 |
| 2013/01/09 | 1,386 | 1,387 | 1,370 | 1,384 | +7 | +0.5% | 1,500 |
| 2013/01/08 | 1,370 | 1,379 | 1,368 | 1,377 | +8 | +0.6% | 1,300 |
| 2013/01/07 | 1,369 | 1,369 | 1,366 | 1,369 | ±0 | ±0% | 1,200 |
| 2013/01/04 | 1,368 | 1,369 | 1,363 | 1,369 | +5 | +0.4% | 1,500 |
| 2012/12/28 | 1,368 | 1,368 | 1,364 | 1,364 | -4 | -0.3% | 800 |
| 2012/12/27 | 1,366 | 1,368 | 1,363 | 1,368 | +1 | +0.1% | 800 |
| 2012/12/26 | 1,368 | 1,368 | 1,366 | 1,367 | -1 | -0.1% | 600 |
| 2012/12/25 | 1,370 | 1,370 | 1,365 | 1,368 | +8 | +0.6% | 1,300 |
| 2012/12/21 | 1,364 | 1,365 | 1,360 | 1,360 | -2 | -0.1% | 1,800 |
| 2012/12/20 | 1,359 | 1,362 | 1,359 | 1,362 | +3 | +0.2% | 1,100 |
| 2012/12/19 | 1,360 | 1,362 | 1,359 | 1,359 | -1 | -0.1% | 1,200 |
| 2012/12/18 | 1,360 | 1,362 | 1,360 | 1,360 | +1 | +0.1% | 1,600 |
| 2012/12/17 | 1,358 | 1,359 | 1,354 | 1,359 | +7 | +0.5% | 600 |
| 2012/12/14 | 1,355 | 1,362 | 1,352 | 1,352 | -3 | -0.2% | 1,100 |
| 2012/12/13 | 1,365 | 1,365 | 1,355 | 1,355 | -10 | -0.7% | 800 |
| 2012/12/12 | 1,368 | 1,368 | 1,353 | 1,365 | +11 | +0.8% | 1,400 |
| 2012/12/11 | 1,358 | 1,370 | 1,354 | 1,354 | -4 | -0.3% | 3,000 |
| 2012/12/10 | 1,349 | 1,358 | 1,349 | 1,358 | +10 | +0.7% | 1,100 |
| 2012/12/07 | 1,347 | 1,352 | 1,347 | 1,348 | ±0 | ±0% | 1,000 |
| 2012/12/06 | 1,349 | 1,349 | 1,348 | 1,348 | -4 | -0.3% | 500 |
| 2012/12/05 | 1,350 | 1,352 | 1,350 | 1,352 | +5 | +0.4% | 200 |
| 2012/12/04 | 1,351 | 1,351 | 1,346 | 1,347 | -4 | -0.3% | 700 |
| 2012/12/03 | 1,350 | 1,351 | 1,345 | 1,351 | +1 | +0.1% | 500 |
| 2012/11/30 | 1,351 | 1,351 | 1,348 | 1,350 | -1 | -0.1% | 900 |
| 2012/11/29 | 1,343 | 1,351 | 1,342 | 1,351 | +10 | +0.7% | 700 |
| 2012/11/28 | 1,353 | 1,353 | 1,341 | 1,341 | ±0 | ±0% | 800 |
| 2012/11/27 | 1,345 | 1,349 | 1,341 | 1,341 | -9 | -0.7% | 2,100 |
| 2012/11/26 | 1,350 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 5,100 |
| 2012/11/22 | 1,359 | 1,360 | 1,349 | 1,350 | -2 | -0.1% | 3,500 |
| 2012/11/21 | 1,352 | 1,354 | 1,352 | 1,352 | ±0 | ±0% | 1,000 |
| 2012/11/20 | 1,352 | 1,354 | 1,352 | 1,352 | ±0 | ±0% | 2,100 |
| 2012/11/19 | 1,351 | 1,362 | 1,351 | 1,352 | +1 | +0.1% | 2,100 |
| 2012/11/16 | 1,351 | 1,362 | 1,350 | 1,351 | ±0 | ±0% | 1,500 |
| 2012/11/15 | 1,360 | 1,360 | 1,350 | 1,351 | -9 | -0.7% | 500 |
| 2012/11/14 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 500 |
| 2012/11/13 | 1,365 | 1,365 | 1,350 | 1,350 | -10 | -0.7% | 1,000 |
| 2012/11/12 | 1,364 | 1,364 | 1,359 | 1,360 | -1 | -0.1% | 1,200 |
| 2012/11/09 | 1,363 | 1,363 | 1,350 | 1,361 | +11 | +0.8% | 2,700 |
| 2012/11/08 | 1,350 | 1,356 | 1,349 | 1,350 | ±0 | ±0% | 2,000 |
| 2012/11/07 | 1,350 | 1,356 | 1,350 | 1,350 | ±0 | ±0% | 3,700 |
| 2012/11/06 | 1,356 | 1,356 | 1,350 | 1,350 | -1 | -0.1% | 2,000 |
| 2012/11/05 | 1,354 | 1,356 | 1,351 | 1,351 | -3 | -0.2% | 2,000 |
| 2012/11/02 | 1,350 | 1,355 | 1,346 | 1,354 | +8 | +0.6% | 3,800 |
| 2012/11/01 | 1,345 | 1,353 | 1,345 | 1,346 | +1 | +0.1% | 3,000 |
| 2012/10/31 | 1,339 | 1,349 | 1,338 | 1,345 | +6 | +0.4% | 4,900 |
| 2012/10/30 | 1,332 | 1,351 | 1,332 | 1,339 | -13 | -1% | 15,700 |
2901～
2950
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
