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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,386 | 1,389 | 1,382 | 1,382 | -4 | -0.3% | 600 |
| 2012/08/15 | 1,378 | 1,389 | 1,378 | 1,386 | +9 | +0.7% | 1,600 |
| 2012/08/14 | 1,388 | 1,388 | 1,373 | 1,377 | -10 | -0.7% | 800 |
| 2012/08/13 | 1,370 | 1,387 | 1,369 | 1,387 | +22 | +1.6% | 1,000 |
| 2012/08/10 | 1,384 | 1,384 | 1,365 | 1,365 | -10 | -0.7% | 900 |
| 2012/08/09 | 1,356 | 1,377 | 1,356 | 1,375 | -2 | -0.1% | 1,400 |
| 2012/08/08 | 1,360 | 1,377 | 1,360 | 1,377 | +17 | +1.3% | 300 |
| 2012/08/07 | 1,379 | 1,379 | 1,360 | 1,360 | -10 | -0.7% | 1,500 |
| 2012/08/06 | 1,360 | 1,370 | 1,360 | 1,370 | +20 | +1.5% | 200 |
| 2012/08/03 | 1,380 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 2,900 |
| 2012/08/02 | 1,385 | 1,385 | 1,380 | 1,380 | -9 | -0.6% | 200 |
| 2012/08/01 | 1,380 | 1,389 | 1,375 | 1,389 | ±0 | ±0% | 400 |
| 2012/07/31 | 1,390 | 1,390 | 1,375 | 1,389 | -1 | -0.1% | 1,500 |
| 2012/07/30 | 1,381 | 1,390 | 1,375 | 1,390 | +14 | +1% | 2,600 |
| 2012/07/27 | 1,382 | 1,382 | 1,376 | 1,376 | -4 | -0.3% | 800 |
| 2012/07/26 | 1,379 | 1,380 | 1,379 | 1,380 | +1 | +0.1% | 800 |
| 2012/07/25 | 1,379 | 1,380 | 1,370 | 1,379 | +5 | +0.4% | 2,700 |
| 2012/07/24 | 1,368 | 1,374 | 1,368 | 1,374 | +6 | +0.4% | 1,000 |
| 2012/07/23 | 1,376 | 1,376 | 1,368 | 1,368 | -1 | -0.1% | 600 |
| 2012/07/20 | 1,375 | 1,379 | 1,369 | 1,369 | -6 | -0.4% | 1,500 |
| 2012/07/19 | 1,375 | 1,376 | 1,375 | 1,375 | +2 | +0.1% | 300 |
| 2012/07/18 | 1,372 | 1,373 | 1,372 | 1,373 | +3 | +0.2% | 1,500 |
| 2012/07/17 | 1,375 | 1,379 | 1,370 | 1,370 | ±0 | ±0% | 2,400 |
| 2012/07/13 | 1,371 | 1,371 | 1,370 | 1,370 | -5 | -0.4% | 700 |
| 2012/07/12 | 1,375 | 1,379 | 1,375 | 1,375 | -1 | -0.1% | 600 |
| 2012/07/11 | 1,380 | 1,380 | 1,375 | 1,376 | +1 | +0.1% | 1,000 |
| 2012/07/10 | 1,373 | 1,378 | 1,373 | 1,375 | +4 | +0.3% | 500 |
| 2012/07/09 | 1,370 | 1,371 | 1,370 | 1,371 | +2 | +0.1% | 1,100 |
| 2012/07/06 | 1,362 | 1,369 | 1,362 | 1,369 | +9 | +0.7% | 500 |
| 2012/07/05 | 1,369 | 1,369 | 1,360 | 1,360 | -9 | -0.7% | 1,400 |
| 2012/07/04 | 1,361 | 1,369 | 1,361 | 1,369 | +8 | +0.6% | 200 |
| 2012/07/03 | 1,369 | 1,369 | 1,361 | 1,361 | -6 | -0.4% | 800 |
| 2012/07/02 | 1,369 | 1,369 | 1,360 | 1,367 | +22 | +1.6% | 400 |
| 2012/06/29 | 1,370 | 1,370 | 1,345 | 1,345 | -25 | -1.8% | 3,300 |
| 2012/06/28 | 1,370 | 1,375 | 1,368 | 1,370 | +7 | +0.5% | 800 |
| 2012/06/27 | 1,359 | 1,366 | 1,359 | 1,363 | +4 | +0.3% | 400 |
| 2012/06/26 | 1,352 | 1,359 | 1,352 | 1,359 | +7 | +0.5% | 200 |
| 2012/06/25 | 1,350 | 1,370 | 1,350 | 1,352 | +7 | +0.5% | 4,200 |
| 2012/06/22 | 1,347 | 1,347 | 1,345 | 1,345 | -2 | -0.1% | 1,200 |
| 2012/06/21 | 1,349 | 1,350 | 1,346 | 1,347 | -1 | -0.1% | 700 |
| 2012/06/20 | 1,345 | 1,348 | 1,345 | 1,348 | +6 | +0.4% | 200 |
| 2012/06/19 | 1,342 | 1,342 | 1,342 | 1,342 | ±0 | ±0% | 400 |
| 2012/06/18 | 1,348 | 1,348 | 1,341 | 1,342 | -3 | -0.2% | 500 |
| 2012/06/15 | 1,348 | 1,348 | 1,343 | 1,345 | ±0 | ±0% | 300 |
| 2012/06/14 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 100 |
| 2012/06/13 | 1,345 | 1,345 | 1,345 | 1,345 | +4 | +0.3% | 100 |
| 2012/06/12 | 1,349 | 1,349 | 1,341 | 1,341 | -8 | -0.6% | 300 |
| 2012/06/11 | 1,344 | 1,349 | 1,341 | 1,349 | +14 | +1% | 400 |
| 2012/06/08 | 1,340 | 1,345 | 1,335 | 1,335 | -14 | -1% | 500 |
| 2012/06/07 | 1,349 | 1,350 | 1,349 | 1,349 | - | - | 900 |
3001～
3050
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
