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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/05 | 1,340 | 1,349 | 1,322 | 1,322 | -18 | -1.3% | 1,000 |
| 2012/06/04 | 1,340 | 1,345 | 1,340 | 1,340 | ±0 | ±0% | 500 |
| 2012/06/01 | 1,343 | 1,343 | 1,340 | 1,340 | ±0 | ±0% | 200 |
| 2012/05/31 | 1,349 | 1,349 | 1,340 | 1,340 | -7 | -0.5% | 500 |
| 2012/05/30 | 1,348 | 1,348 | 1,347 | 1,347 | -1 | -0.1% | 200 |
| 2012/05/29 | 1,340 | 1,349 | 1,340 | 1,348 | +3 | +0.2% | 400 |
| 2012/05/28 | 1,318 | 1,345 | 1,318 | 1,345 | -5 | -0.4% | 6,300 |
| 2012/05/25 | 1,350 | 1,350 | 1,340 | 1,350 | +2 | +0.1% | 1,100 |
| 2012/05/24 | 1,331 | 1,348 | 1,331 | 1,348 | ±0 | ±0% | 500 |
| 2012/05/23 | 1,334 | 1,348 | 1,334 | 1,348 | -2 | -0.1% | 200 |
| 2012/05/22 | 1,332 | 1,350 | 1,332 | 1,350 | +19 | +1.4% | 600 |
| 2012/05/21 | 1,340 | 1,340 | 1,331 | 1,331 | -9 | -0.7% | 300 |
| 2012/05/18 | 1,331 | 1,340 | 1,330 | 1,340 | +9 | +0.7% | 600 |
| 2012/05/17 | 1,338 | 1,338 | 1,331 | 1,331 | -7 | -0.5% | 1,000 |
| 2012/05/16 | 1,342 | 1,342 | 1,338 | 1,338 | -2 | -0.1% | 300 |
| 2012/05/15 | 1,337 | 1,340 | 1,337 | 1,340 | ±0 | ±0% | 500 |
| 2012/05/14 | 1,341 | 1,349 | 1,340 | 1,340 | -6 | -0.4% | 800 |
| 2012/05/11 | 1,346 | 1,346 | 1,346 | 1,346 | -3 | -0.2% | 100 |
| 2012/05/10 | 1,347 | 1,350 | 1,347 | 1,349 | +4 | +0.3% | 400 |
| 2012/05/09 | 1,345 | 1,347 | 1,345 | 1,345 | -2 | -0.1% | 700 |
| 2012/05/08 | 1,347 | 1,347 | 1,347 | 1,347 | +2 | +0.1% | 300 |
| 2012/05/07 | 1,350 | 1,350 | 1,345 | 1,345 | -5 | -0.4% | 500 |
| 2012/05/02 | 1,346 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 400 |
| 2012/05/01 | 1,350 | 1,350 | 1,350 | 1,350 | +2 | +0.1% | 500 |
| 2012/04/27 | 1,349 | 1,349 | 1,345 | 1,348 | +13 | +1% | 1,300 |
| 2012/04/26 | 1,324 | 1,341 | 1,324 | 1,335 | -6 | -0.4% | 4,300 |
| 2012/04/25 | 1,318 | 1,353 | 1,318 | 1,341 | -14 | -1% | 6,000 |
| 2012/04/24 | 1,357 | 1,357 | 1,355 | 1,355 | -3 | -0.2% | 500 |
| 2012/04/23 | 1,370 | 1,370 | 1,356 | 1,358 | -16 | -1.2% | 1,800 |
| 2012/04/20 | 1,374 | 1,374 | 1,374 | 1,374 | -8 | -0.6% | 100 |
| 2012/04/19 | 1,374 | 1,382 | 1,374 | 1,382 | +8 | +0.6% | 1,600 |
| 2012/04/18 | 1,373 | 1,375 | 1,373 | 1,374 | +7 | +0.5% | 700 |
| 2012/04/17 | 1,370 | 1,372 | 1,367 | 1,367 | -3 | -0.2% | 600 |
| 2012/04/16 | 1,361 | 1,370 | 1,361 | 1,370 | ±0 | ±0% | 2,300 |
| 2012/04/13 | 1,366 | 1,370 | 1,366 | 1,370 | ±0 | ±0% | 600 |
| 2012/04/12 | 1,375 | 1,375 | 1,370 | 1,370 | ±0 | ±0% | 200 |
| 2012/04/11 | 1,370 | 1,375 | 1,370 | 1,370 | -3 | -0.2% | 800 |
| 2012/04/10 | 1,373 | 1,378 | 1,373 | 1,373 | ±0 | ±0% | 1,200 |
| 2012/04/09 | 1,375 | 1,375 | 1,373 | 1,373 | +1 | +0.1% | 200 |
| 2012/04/06 | 1,370 | 1,372 | 1,370 | 1,372 | +2 | +0.1% | 1,100 |
| 2012/04/05 | 1,364 | 1,370 | 1,364 | 1,370 | ±0 | ±0% | 900 |
| 2012/04/04 | 1,370 | 1,375 | 1,370 | 1,370 | -3 | -0.2% | 1,000 |
| 2012/04/03 | 1,371 | 1,373 | 1,370 | 1,373 | -2 | -0.1% | 700 |
| 2012/04/02 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 400 |
| 2012/03/30 | 1,370 | 1,375 | 1,370 | 1,375 | +5 | +0.4% | 1,100 |
| 2012/03/29 | 1,363 | 1,370 | 1,363 | 1,370 | +5 | +0.4% | 1,600 |
| 2012/03/28 | 1,366 | 1,368 | 1,365 | 1,365 | ±0 | ±0% | 1,100 |
| 2012/03/27 | 1,358 | 1,365 | 1,358 | 1,365 | ±0 | ±0% | 600 |
| 2012/03/26 | 1,365 | 1,365 | 1,356 | 1,365 | ±0 | ±0% | 1,700 |
3051～
3100
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
