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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 2,497 | 2,497 | 2,496 | 2,496 | +1 | ±0% | 800 |
| 2024/05/14 | 2,495 | 2,497 | 2,495 | 2,495 | ±0 | ±0% | 1,700 |
| 2024/05/13 | 2,497 | 2,497 | 2,495 | 2,495 | -4 | -0.2% | 1,800 |
| 2024/05/10 | 2,495 | 2,505 | 2,495 | 2,499 | +4 | +0.2% | 1,200 |
| 2024/05/09 | 2,497 | 2,505 | 2,495 | 2,495 | -2 | -0.1% | 1,100 |
| 2024/05/08 | 2,505 | 2,510 | 2,494 | 2,497 | -8 | -0.3% | 2,100 |
| 2024/05/07 | 2,499 | 2,526 | 2,493 | 2,505 | +11 | +0.4% | 3,700 |
| 2024/05/02 | 2,500 | 2,500 | 2,493 | 2,494 | -6 | -0.2% | 1,900 |
| 2024/05/01 | 2,497 | 2,503 | 2,496 | 2,500 | +3 | +0.1% | 4,100 |
| 2024/04/30 | 2,495 | 2,498 | 2,495 | 2,497 | +4 | +0.2% | 1,500 |
| 2024/04/26 | 2,494 | 2,496 | 2,493 | 2,493 | ±0 | ±0% | 1,000 |
| 2024/04/25 | 2,498 | 2,498 | 2,492 | 2,493 | +1 | ±0% | 800 |
| 2024/04/24 | 2,494 | 2,499 | 2,492 | 2,492 | -1 | ±0% | 1,900 |
| 2024/04/23 | 2,491 | 2,494 | 2,490 | 2,493 | +2 | +0.1% | 700 |
| 2024/04/22 | 2,495 | 2,495 | 2,490 | 2,491 | +1 | ±0% | 800 |
| 2024/04/19 | 2,498 | 2,499 | 2,490 | 2,490 | -8 | -0.3% | 2,500 |
| 2024/04/18 | 2,493 | 2,499 | 2,491 | 2,498 | +6 | +0.2% | 1,400 |
| 2024/04/17 | 2,492 | 2,498 | 2,492 | 2,492 | ±0 | ±0% | 1,000 |
| 2024/04/16 | 2,496 | 2,496 | 2,492 | 2,492 | -8 | -0.3% | 1,100 |
| 2024/04/15 | 2,499 | 2,500 | 2,490 | 2,500 | +1 | ±0% | 4,300 |
| 2024/04/12 | 2,500 | 2,503 | 2,495 | 2,499 | -3 | -0.1% | 2,000 |
| 2024/04/11 | 2,497 | 2,502 | 2,496 | 2,502 | -3 | -0.1% | 2,900 |
| 2024/04/10 | 2,502 | 2,510 | 2,499 | 2,505 | +3 | +0.1% | 2,900 |
| 2024/04/09 | 2,501 | 2,502 | 2,496 | 2,502 | +1 | ±0% | 2,900 |
| 2024/04/08 | 2,501 | 2,502 | 2,495 | 2,501 | -3 | -0.1% | 5,800 |
| 2024/04/05 | 2,502 | 2,505 | 2,500 | 2,504 | -1 | ±0% | 3,500 |
| 2024/04/04 | 2,511 | 2,511 | 2,500 | 2,505 | -2 | -0.1% | 6,700 |
| 2024/04/03 | 2,510 | 2,512 | 2,507 | 2,507 | -3 | -0.1% | 2,600 |
| 2024/04/02 | 2,514 | 2,517 | 2,509 | 2,510 | -1 | ±0% | 1,600 |
| 2024/04/01 | 2,518 | 2,518 | 2,511 | 2,511 | -7 | -0.3% | 2,300 |
| 2024/03/29 | 2,515 | 2,518 | 2,508 | 2,518 | -1 | ±0% | 1,100 |
| 2024/03/28 | 2,519 | 2,519 | 2,508 | 2,519 | ±0 | ±0% | 4,500 |
| 2024/03/27 | 2,508 | 2,519 | 2,508 | 2,519 | +6 | +0.2% | 1,300 |
| 2024/03/26 | 2,511 | 2,513 | 2,508 | 2,513 | +3 | +0.1% | 1,300 |
| 2024/03/25 | 2,518 | 2,518 | 2,507 | 2,510 | -8 | -0.3% | 3,500 |
| 2024/03/22 | 2,518 | 2,518 | 2,508 | 2,518 | ±0 | ±0% | 1,900 |
| 2024/03/21 | 2,504 | 2,518 | 2,503 | 2,518 | +14 | +0.6% | 4,200 |
| 2024/03/19 | 2,504 | 2,504 | 2,504 | 2,504 | ±0 | ±0% | 900 |
| 2024/03/18 | 2,508 | 2,510 | 2,504 | 2,504 | -1 | ±0% | 2,900 |
| 2024/03/15 | 2,507 | 2,509 | 2,505 | 2,505 | ±0 | ±0% | 1,600 |
| 2024/03/14 | 2,507 | 2,510 | 2,505 | 2,505 | ±0 | ±0% | 1,400 |
| 2024/03/13 | 2,510 | 2,510 | 2,505 | 2,505 | ±0 | ±0% | 2,800 |
| 2024/03/12 | 2,505 | 2,510 | 2,505 | 2,505 | -6 | -0.2% | 1,100 |
| 2024/03/11 | 2,518 | 2,518 | 2,505 | 2,511 | -1 | ±0% | 2,800 |
| 2024/03/08 | 2,506 | 2,512 | 2,505 | 2,512 | +7 | +0.3% | 2,100 |
| 2024/03/07 | 2,509 | 2,510 | 2,503 | 2,505 | ±0 | ±0% | 3,100 |
| 2024/03/06 | 2,505 | 2,510 | 2,505 | 2,505 | ±0 | ±0% | 2,600 |
| 2024/03/05 | 2,510 | 2,512 | 2,504 | 2,505 | -9 | -0.4% | 2,500 |
| 2024/03/04 | 2,515 | 2,515 | 2,510 | 2,514 | ±0 | ±0% | 3,700 |
| 2024/03/01 | 2,524 | 2,524 | 2,509 | 2,514 | +2 | +0.1% | 5,700 |
251～
300
件表示中 / 3705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 | 258,100円 | +2.4% | +6.5% | 0.77% | 72.09倍 | 1.57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 | 125,400円 | +12.4% | +2.8% | 3.19% | 11.43倍 | 2.66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 | 91,300円 | +4.5% | -31.8% | 0.00% | 19.43倍 | 1.97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 | 231,500円 | +0.6% | -14.5% | 1.81% | 18.01倍 | 0.45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 |
| 日食品 | 319,000円 | +3.7% | -6.0% | 4.55% | 11.21倍 | 0.55倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
