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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 1,441 | 1,453 | 1,441 | 1,453 | -6 | -0.4% | 1,500 |
| 2013/06/10 | 1,441 | 1,459 | 1,441 | 1,459 | +19 | +1.3% | 1,200 |
| 2013/06/07 | 1,459 | 1,459 | 1,440 | 1,440 | -13 | -0.9% | 2,900 |
| 2013/06/06 | 1,455 | 1,460 | 1,453 | 1,453 | -17 | -1.2% | 1,500 |
| 2013/06/05 | 1,465 | 1,479 | 1,465 | 1,470 | -10 | -0.7% | 1,500 |
| 2013/06/04 | 1,462 | 1,480 | 1,460 | 1,480 | +18 | +1.2% | 2,500 |
| 2013/06/03 | 1,480 | 1,480 | 1,462 | 1,462 | -8 | -0.5% | 2,600 |
| 2013/05/31 | 1,479 | 1,482 | 1,470 | 1,470 | -9 | -0.6% | 1,100 |
| 2013/05/30 | 1,482 | 1,482 | 1,479 | 1,479 | -3 | -0.2% | 400 |
| 2013/05/29 | 1,476 | 1,482 | 1,476 | 1,482 | +14 | +1% | 1,300 |
| 2013/05/28 | 1,462 | 1,482 | 1,452 | 1,468 | -16 | -1.1% | 3,900 |
| 2013/05/27 | 1,498 | 1,498 | 1,461 | 1,484 | +12 | +0.8% | 4,500 |
| 2013/05/24 | 1,470 | 1,475 | 1,460 | 1,472 | +11 | +0.8% | 3,000 |
| 2013/05/23 | 1,460 | 1,470 | 1,460 | 1,461 | +2 | +0.1% | 3,400 |
| 2013/05/22 | 1,455 | 1,461 | 1,451 | 1,459 | +9 | +0.6% | 1,900 |
| 2013/05/21 | 1,452 | 1,455 | 1,450 | 1,450 | -2 | -0.1% | 1,500 |
| 2013/05/20 | 1,450 | 1,461 | 1,450 | 1,452 | +2 | +0.1% | 1,700 |
| 2013/05/17 | 1,442 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 1,500 |
| 2013/05/16 | 1,455 | 1,455 | 1,442 | 1,450 | -4 | -0.3% | 4,600 |
| 2013/05/15 | 1,455 | 1,456 | 1,452 | 1,454 | -1 | -0.1% | 1,600 |
| 2013/05/14 | 1,456 | 1,459 | 1,451 | 1,455 | -5 | -0.3% | 1,900 |
| 2013/05/13 | 1,460 | 1,461 | 1,458 | 1,460 | -1 | -0.1% | 5,500 |
| 2013/05/10 | 1,455 | 1,465 | 1,451 | 1,461 | +10 | +0.7% | 4,200 |
| 2013/05/09 | 1,450 | 1,452 | 1,448 | 1,451 | +2 | +0.1% | 4,800 |
| 2013/05/08 | 1,443 | 1,450 | 1,443 | 1,449 | +6 | +0.4% | 1,900 |
| 2013/05/07 | 1,450 | 1,450 | 1,443 | 1,443 | +2 | +0.1% | 1,500 |
| 2013/05/02 | 1,442 | 1,444 | 1,441 | 1,441 | -1 | -0.1% | 800 |
| 2013/05/01 | 1,444 | 1,445 | 1,442 | 1,442 | ±0 | ±0% | 1,700 |
| 2013/04/30 | 1,440 | 1,443 | 1,440 | 1,442 | +3 | +0.2% | 2,300 |
| 2013/04/26 | 1,437 | 1,440 | 1,436 | 1,439 | +3 | +0.2% | 1,700 |
| 2013/04/25 | 1,439 | 1,443 | 1,435 | 1,436 | -3 | -0.2% | 3,900 |
| 2013/04/24 | 1,438 | 1,439 | 1,437 | 1,439 | +1 | +0.1% | 3,100 |
| 2013/04/23 | 1,438 | 1,438 | 1,436 | 1,438 | -1 | -0.1% | 1,400 |
| 2013/04/22 | 1,439 | 1,439 | 1,437 | 1,439 | ±0 | ±0% | 1,100 |
| 2013/04/19 | 1,435 | 1,439 | 1,435 | 1,439 | +2 | +0.1% | 900 |
| 2013/04/18 | 1,438 | 1,439 | 1,435 | 1,437 | +3 | +0.2% | 700 |
| 2013/04/17 | 1,440 | 1,440 | 1,432 | 1,434 | -4 | -0.3% | 1,700 |
| 2013/04/16 | 1,432 | 1,438 | 1,432 | 1,438 | -1 | -0.1% | 1,000 |
| 2013/04/15 | 1,432 | 1,439 | 1,432 | 1,439 | +4 | +0.3% | 1,900 |
| 2013/04/12 | 1,432 | 1,437 | 1,430 | 1,435 | +3 | +0.2% | 2,600 |
| 2013/04/11 | 1,435 | 1,435 | 1,432 | 1,432 | -1 | -0.1% | 1,400 |
| 2013/04/10 | 1,431 | 1,433 | 1,430 | 1,433 | +2 | +0.1% | 1,000 |
| 2013/04/09 | 1,431 | 1,435 | 1,431 | 1,431 | -1 | -0.1% | 1,000 |
| 2013/04/08 | 1,439 | 1,439 | 1,424 | 1,432 | -3 | -0.2% | 1,400 |
| 2013/04/05 | 1,430 | 1,435 | 1,419 | 1,435 | +5 | +0.3% | 4,100 |
| 2013/04/04 | 1,430 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 500 |
| 2013/04/03 | 1,430 | 1,430 | 1,416 | 1,430 | ±0 | ±0% | 1,700 |
| 2013/04/02 | 1,430 | 1,430 | 1,425 | 1,430 | ±0 | ±0% | 1,700 |
| 2013/04/01 | 1,432 | 1,434 | 1,426 | 1,430 | -2 | -0.1% | 1,600 |
| 2013/03/29 | 1,424 | 1,432 | 1,420 | 1,432 | +5 | +0.4% | 2,900 |
2901～
2950
件表示中 / 3685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 | 256,800円 | +2.4% | +6.5% | 0.78% | 71.73倍 | 1.56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 |
| ＳＴＩフードＨ | 123,700円 | +12.4% | +2.8% | 3.23% | 11.28倍 | 2.62倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| ヨシムラフード | 92,600円 | +3.7% | -31.8% | 0.00% | 19.70倍 | 1.99倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| 佐藤食 | 230,200円 | +1.6% | -7.9% | 1.74% | 16.08倍 | 0.44倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| 中村屋 | 332,500円 | +0.6% | +6.4% | 1.95% | 28.66倍 | 0.77倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
市場注目の銘柄
チャート関連のコラム
