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 |
|---|---|---|---|---|---|---|---|
| 2013/10/11 | 1,695 | 1,699 | 1,690 | 1,695 | +1 | +0.1% | 8,800 |
| 2013/10/10 | 1,680 | 1,698 | 1,679 | 1,694 | +11 | +0.7% | 7,900 |
| 2013/10/09 | 1,685 | 1,685 | 1,650 | 1,683 | -2 | -0.1% | 6,400 |
| 2013/10/08 | 1,675 | 1,685 | 1,670 | 1,685 | ±0 | ±0% | 4,300 |
| 2013/10/07 | 1,680 | 1,691 | 1,675 | 1,685 | +5 | +0.3% | 5,300 |
| 2013/10/04 | 1,706 | 1,706 | 1,603 | 1,680 | -26 | -1.5% | 20,900 |
| 2013/10/03 | 1,723 | 1,724 | 1,680 | 1,706 | -18 | -1% | 10,400 |
| 2013/10/02 | 1,727 | 1,735 | 1,724 | 1,724 | -7 | -0.4% | 11,900 |
| 2013/10/01 | 1,727 | 1,735 | 1,726 | 1,731 | +3 | +0.2% | 9,300 |
| 2013/09/30 | 1,725 | 1,729 | 1,723 | 1,728 | +4 | +0.2% | 13,300 |
| 2013/09/27 | 1,710 | 1,729 | 1,710 | 1,724 | +23 | +1.4% | 19,300 |
| 2013/09/26 | 1,654 | 1,701 | 1,654 | 1,701 | +51 | +3.1% | 11,700 |
| 2013/09/25 | 1,655 | 1,657 | 1,648 | 1,650 | -1 | -0.1% | 8,200 |
| 2013/09/24 | 1,623 | 1,658 | 1,622 | 1,651 | +32 | +2% | 9,900 |
| 2013/09/20 | 1,591 | 1,620 | 1,590 | 1,619 | +34 | +2.1% | 13,300 |
| 2013/09/19 | 1,580 | 1,585 | 1,579 | 1,585 | +8 | +0.5% | 5,900 |
| 2013/09/18 | 1,575 | 1,580 | 1,574 | 1,577 | +5 | +0.3% | 5,000 |
| 2013/09/17 | 1,569 | 1,578 | 1,567 | 1,572 | +7 | +0.4% | 3,600 |
| 2013/09/13 | 1,576 | 1,576 | 1,555 | 1,565 | +6 | +0.4% | 3,900 |
| 2013/09/12 | 1,560 | 1,577 | 1,559 | 1,559 | +3 | +0.2% | 5,900 |
| 2013/09/11 | 1,558 | 1,560 | 1,556 | 1,556 | +1 | +0.1% | 4,000 |
| 2013/09/10 | 1,552 | 1,555 | 1,549 | 1,555 | +6 | +0.4% | 1,500 |
| 2013/09/09 | 1,558 | 1,558 | 1,545 | 1,549 | +6 | +0.4% | 3,200 |
| 2013/09/06 | 1,552 | 1,552 | 1,543 | 1,543 | -9 | -0.6% | 4,100 |
| 2013/09/05 | 1,552 | 1,559 | 1,550 | 1,552 | +2 | +0.1% | 3,600 |
| 2013/09/04 | 1,555 | 1,558 | 1,550 | 1,550 | -2 | -0.1% | 3,100 |
| 2013/09/03 | 1,560 | 1,561 | 1,551 | 1,552 | -8 | -0.5% | 3,300 |
| 2013/09/02 | 1,554 | 1,563 | 1,502 | 1,560 | +33 | +2.2% | 16,300 |
| 2013/08/30 | 1,527 | 1,527 | 1,521 | 1,527 | +23 | +1.5% | 2,000 |
| 2013/08/29 | 1,525 | 1,526 | 1,501 | 1,504 | -19 | -1.2% | 5,600 |
| 2013/08/28 | 1,511 | 1,523 | 1,500 | 1,523 | +12 | +0.8% | 3,700 |
| 2013/08/27 | 1,505 | 1,512 | 1,502 | 1,511 | +9 | +0.6% | 700 |
| 2013/08/26 | 1,521 | 1,521 | 1,501 | 1,502 | +2 | +0.1% | 1,100 |
| 2013/08/23 | 1,525 | 1,525 | 1,500 | 1,500 | -10 | -0.7% | 5,600 |
| 2013/08/22 | 1,516 | 1,516 | 1,506 | 1,510 | -9 | -0.6% | 3,000 |
| 2013/08/21 | 1,523 | 1,523 | 1,519 | 1,519 | -6 | -0.4% | 1,900 |
| 2013/08/20 | 1,525 | 1,525 | 1,518 | 1,525 | -1 | -0.1% | 1,500 |
| 2013/08/19 | 1,526 | 1,547 | 1,525 | 1,526 | +4 | +0.3% | 2,200 |
| 2013/08/16 | 1,580 | 1,580 | 1,511 | 1,522 | +22 | +1.5% | 15,000 |
| 2013/08/15 | 1,498 | 1,500 | 1,494 | 1,500 | +2 | +0.1% | 2,200 |
| 2013/08/14 | 1,498 | 1,499 | 1,490 | 1,498 | +6 | +0.4% | 2,200 |
| 2013/08/13 | 1,497 | 1,498 | 1,490 | 1,492 | +1 | +0.1% | 1,300 |
| 2013/08/12 | 1,497 | 1,498 | 1,490 | 1,491 | +1 | +0.1% | 600 |
| 2013/08/09 | 1,495 | 1,495 | 1,490 | 1,490 | -5 | -0.3% | 900 |
| 2013/08/08 | 1,490 | 1,495 | 1,490 | 1,495 | +8 | +0.5% | 2,100 |
| 2013/08/07 | 1,487 | 1,490 | 1,480 | 1,487 | ±0 | ±0% | 2,900 |
| 2013/08/06 | 1,490 | 1,490 | 1,485 | 1,487 | -2 | -0.1% | 600 |
| 2013/08/05 | 1,477 | 1,490 | 1,477 | 1,489 | +8 | +0.5% | 1,100 |
| 2013/08/02 | 1,476 | 1,488 | 1,476 | 1,481 | +6 | +0.4% | 600 |
| 2013/08/01 | 1,475 | 1,489 | 1,475 | 1,475 | -15 | -1% | 1,100 |
2901～
2950
件表示中 / 3770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 | 381,000円 | +2.4% | +6.5% | 0.26% | 106.39倍 | 2.31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 |
| 井村屋Ｇ | 254,700円 | +2.7% | +1.0% | 1.41% | 14.49倍 | 1.47倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| モロゾフ | 154,500円 | -0.3% | -49.5% | 0.91% | 53.85倍 | 1.60倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| ケンコーマヨ | 188,000円 | +4.1% | -0.6% | 2.50% | 8.73倍 | 0.70倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| ブルドック | 216,700円 | +4.7% | +38.9% | 2.08% | 12.76倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
