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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,365 | 1,365 | 1,355 | 1,365 | +10 | +0.7% | 1,300 |
| 2012/03/22 | 1,355 | 1,364 | 1,352 | 1,355 | -5 | -0.4% | 800 |
| 2012/03/21 | 1,360 | 1,361 | 1,360 | 1,360 | +5 | +0.4% | 700 |
| 2012/03/19 | 1,357 | 1,357 | 1,355 | 1,355 | -2 | -0.1% | 700 |
| 2012/03/16 | 1,350 | 1,357 | 1,350 | 1,357 | +2 | +0.1% | 600 |
| 2012/03/15 | 1,355 | 1,355 | 1,348 | 1,355 | +5 | +0.4% | 1,300 |
| 2012/03/14 | 1,351 | 1,353 | 1,350 | 1,350 | ±0 | ±0% | 300 |
| 2012/03/13 | 1,346 | 1,350 | 1,345 | 1,350 | -3 | -0.2% | 700 |
| 2012/03/12 | 1,350 | 1,353 | 1,348 | 1,353 | +3 | +0.2% | 900 |
| 2012/03/09 | 1,354 | 1,355 | 1,350 | 1,350 | +8 | +0.6% | 1,100 |
| 2012/03/08 | 1,342 | 1,342 | 1,342 | 1,342 | +2 | +0.1% | 100 |
| 2012/03/07 | 1,341 | 1,360 | 1,337 | 1,340 | -1 | -0.1% | 1,900 |
| 2012/03/06 | 1,341 | 1,350 | 1,341 | 1,341 | -4 | -0.3% | 700 |
| 2012/03/05 | 1,340 | 1,348 | 1,340 | 1,345 | +4 | +0.3% | 1,000 |
| 2012/03/02 | 1,340 | 1,341 | 1,340 | 1,341 | +1 | +0.1% | 500 |
| 2012/03/01 | 1,344 | 1,345 | 1,340 | 1,340 | ±0 | ±0% | 700 |
| 2012/02/29 | 1,345 | 1,345 | 1,340 | 1,340 | -5 | -0.4% | 600 |
| 2012/02/28 | 1,345 | 1,345 | 1,344 | 1,345 | +8 | +0.6% | 700 |
| 2012/02/27 | 1,344 | 1,344 | 1,336 | 1,337 | +1 | +0.1% | 800 |
| 2012/02/24 | 1,338 | 1,340 | 1,335 | 1,336 | +6 | +0.5% | 3,200 |
| 2012/02/23 | 1,326 | 1,333 | 1,326 | 1,330 | -5 | -0.4% | 800 |
| 2012/02/22 | 1,333 | 1,335 | 1,333 | 1,335 | +7 | +0.5% | 300 |
| 2012/02/21 | 1,330 | 1,330 | 1,328 | 1,328 | ±0 | ±0% | 400 |
| 2012/02/20 | 1,335 | 1,335 | 1,328 | 1,328 | -5 | -0.4% | 1,500 |
| 2012/02/17 | 1,328 | 1,333 | 1,324 | 1,333 | +5 | +0.4% | 1,100 |
| 2012/02/16 | 1,328 | 1,330 | 1,328 | 1,328 | ±0 | ±0% | 600 |
| 2012/02/15 | 1,322 | 1,330 | 1,322 | 1,328 | +7 | +0.5% | 600 |
| 2012/02/14 | 1,320 | 1,322 | 1,320 | 1,321 | +4 | +0.3% | 1,100 |
| 2012/02/13 | 1,320 | 1,320 | 1,316 | 1,317 | -3 | -0.2% | 600 |
| 2012/02/10 | 1,318 | 1,320 | 1,317 | 1,320 | ±0 | ±0% | 1,600 |
| 2012/02/09 | 1,318 | 1,320 | 1,317 | 1,320 | +1 | +0.1% | 1,500 |
| 2012/02/08 | 1,319 | 1,320 | 1,319 | 1,319 | -1 | -0.1% | 900 |
| 2012/02/07 | 1,319 | 1,320 | 1,319 | 1,320 | +1 | +0.1% | 300 |
| 2012/02/06 | 1,320 | 1,330 | 1,319 | 1,319 | -11 | -0.8% | 1,100 |
| 2012/02/03 | 1,320 | 1,330 | 1,320 | 1,330 | +10 | +0.8% | 2,100 |
| 2012/02/02 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 200 |
| 2012/02/01 | 1,320 | 1,320 | 1,316 | 1,320 | ±0 | ±0% | 600 |
| 2012/01/31 | 1,312 | 1,320 | 1,312 | 1,320 | +5 | +0.4% | 1,400 |
| 2012/01/30 | 1,329 | 1,329 | 1,315 | 1,315 | -10 | -0.8% | 1,400 |
| 2012/01/27 | 1,322 | 1,325 | 1,320 | 1,325 | +3 | +0.2% | 1,000 |
| 2012/01/26 | 1,318 | 1,322 | 1,315 | 1,322 | +1 | +0.1% | 600 |
| 2012/01/25 | 1,320 | 1,321 | 1,319 | 1,321 | +5 | +0.4% | 1,400 |
| 2012/01/24 | 1,320 | 1,320 | 1,315 | 1,316 | -4 | -0.3% | 500 |
| 2012/01/23 | 1,311 | 1,320 | 1,311 | 1,320 | +10 | +0.8% | 600 |
| 2012/01/20 | 1,318 | 1,320 | 1,310 | 1,310 | -5 | -0.4% | 600 |
| 2012/01/19 | 1,314 | 1,320 | 1,314 | 1,315 | +5 | +0.4% | 300 |
| 2012/01/18 | 1,315 | 1,320 | 1,310 | 1,310 | ±0 | ±0% | 300 |
| 2012/01/17 | 1,320 | 1,320 | 1,310 | 1,310 | -8 | -0.6% | 200 |
| 2012/01/16 | 1,311 | 1,325 | 1,305 | 1,318 | +8 | +0.6% | 2,900 |
| 2012/01/13 | 1,310 | 1,310 | 1,309 | 1,310 | ±0 | ±0% | 400 |
3101～
3150
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
