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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/02/29 | 2,514 | 2,514 | 2,507 | 2,512 | -1 | ±0% | 2,600 |
| 2024/02/28 | 2,512 | 2,513 | 2,502 | 2,513 | +1 | ±0% | 2,700 |
| 2024/02/27 | 2,507 | 2,512 | 2,503 | 2,512 | ±0 | ±0% | 4,000 |
| 2024/02/26 | 2,511 | 2,512 | 2,509 | 2,512 | +1 | ±0% | 2,500 |
| 2024/02/22 | 2,510 | 2,512 | 2,506 | 2,511 | +4 | +0.2% | 2,900 |
| 2024/02/21 | 2,509 | 2,509 | 2,502 | 2,507 | +2 | +0.1% | 1,000 |
| 2024/02/20 | 2,507 | 2,509 | 2,503 | 2,505 | +3 | +0.1% | 2,100 |
| 2024/02/19 | 2,506 | 2,507 | 2,500 | 2,502 | +7 | +0.3% | 1,400 |
| 2024/02/16 | 2,495 | 2,503 | 2,495 | 2,495 | -5 | -0.2% | 1,500 |
| 2024/02/15 | 2,507 | 2,508 | 2,491 | 2,500 | ±0 | ±0% | 1,900 |
| 2024/02/14 | 2,495 | 2,506 | 2,491 | 2,500 | +5 | +0.2% | 2,300 |
| 2024/02/13 | 2,501 | 2,501 | 2,495 | 2,495 | -6 | -0.2% | 3,600 |
| 2024/02/09 | 2,510 | 2,510 | 2,501 | 2,501 | -9 | -0.4% | 1,400 |
| 2024/02/08 | 2,510 | 2,510 | 2,502 | 2,510 | +4 | +0.2% | 2,600 |
| 2024/02/07 | 2,501 | 2,506 | 2,501 | 2,506 | +5 | +0.2% | 1,200 |
| 2024/02/06 | 2,504 | 2,509 | 2,500 | 2,501 | -2 | -0.1% | 1,600 |
| 2024/02/05 | 2,496 | 2,503 | 2,495 | 2,503 | +8 | +0.3% | 6,100 |
| 2024/02/02 | 2,490 | 2,495 | 2,489 | 2,495 | +3 | +0.1% | 2,300 |
| 2024/02/01 | 2,494 | 2,494 | 2,490 | 2,492 | -3 | -0.1% | 700 |
| 2024/01/31 | 2,495 | 2,495 | 2,490 | 2,495 | ±0 | ±0% | 1,900 |
| 2024/01/30 | 2,495 | 2,495 | 2,489 | 2,495 | +5 | +0.2% | 1,900 |
| 2024/01/29 | 2,489 | 2,494 | 2,488 | 2,490 | +1 | ±0% | 1,300 |
| 2024/01/26 | 2,496 | 2,496 | 2,486 | 2,489 | -7 | -0.3% | 1,500 |
| 2024/01/25 | 2,488 | 2,496 | 2,481 | 2,496 | +11 | +0.4% | 3,200 |
| 2024/01/24 | 2,491 | 2,496 | 2,485 | 2,485 | -6 | -0.2% | 2,900 |
| 2024/01/23 | 2,492 | 2,494 | 2,488 | 2,491 | ±0 | ±0% | 3,400 |
| 2024/01/22 | 2,495 | 2,498 | 2,491 | 2,491 | -2 | -0.1% | 3,200 |
| 2024/01/19 | 2,492 | 2,496 | 2,491 | 2,493 | +1 | ±0% | 1,900 |
| 2024/01/18 | 2,494 | 2,500 | 2,492 | 2,492 | -2 | -0.1% | 2,800 |
| 2024/01/17 | 2,499 | 2,499 | 2,492 | 2,494 | +2 | +0.1% | 1,800 |
| 2024/01/16 | 2,505 | 2,505 | 2,492 | 2,492 | -8 | -0.3% | 4,400 |
| 2024/01/15 | 2,490 | 2,513 | 2,490 | 2,500 | +8 | +0.3% | 3,600 |
251～
300
件表示中 / 3673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 | 248,100円 | +2.4% | +6.5% | 0.81% | 69.30倍 | 1.50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 |
| イートアンドＨ | 194,400円 | +4.1% | -6.4% | 0.80% | 25.95倍 | 2.03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 |
| ヨシムラフード | 77,300円 | +16.9% | +16.1% | 0.00% | 11.38倍 | 1.83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 |
| 鳥越粉 | 77,600円 | +8.9% | +7.8% | 5.67% | 17.89倍 | 0.51倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| ＳＴＩフードＨ | 108,000円 | +12.4% | +2.8% | 3.70% | 9.84倍 | 2.29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 |
市場注目の銘柄
チャート関連のコラム
