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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,315 | 1,315 | 1,310 | 1,310 | -5 | -0.4% | 800 |
| 2012/01/11 | 1,315 | 1,320 | 1,315 | 1,315 | ±0 | ±0% | 800 |
| 2012/01/10 | 1,318 | 1,318 | 1,315 | 1,315 | - | - | 500 |
| 2012/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/05 | 1,332 | 1,332 | 1,318 | 1,318 | -6 | -0.5% | 600 |
| 2012/01/04 | 1,320 | 1,324 | 1,317 | 1,324 | +7 | +0.5% | 900 |
| 2011/12/30 | 1,318 | 1,320 | 1,317 | 1,317 | ±0 | ±0% | 600 |
| 2011/12/29 | 1,317 | 1,319 | 1,317 | 1,317 | ±0 | ±0% | 500 |
| 2011/12/28 | 1,313 | 1,317 | 1,313 | 1,317 | +6 | +0.5% | 700 |
| 2011/12/27 | 1,310 | 1,311 | 1,305 | 1,311 | +3 | +0.2% | 1,000 |
| 2011/12/26 | 1,310 | 1,310 | 1,305 | 1,308 | -2 | -0.2% | 1,300 |
| 2011/12/22 | 1,310 | 1,311 | 1,309 | 1,310 | +2 | +0.2% | 1,300 |
| 2011/12/21 | 1,309 | 1,309 | 1,305 | 1,308 | -2 | -0.2% | 900 |
| 2011/12/20 | 1,308 | 1,310 | 1,306 | 1,310 | ±0 | ±0% | 400 |
| 2011/12/19 | 1,305 | 1,310 | 1,305 | 1,310 | +5 | +0.4% | 700 |
| 2011/12/16 | 1,306 | 1,308 | 1,305 | 1,305 | ±0 | ±0% | 1,000 |
| 2011/12/15 | 1,309 | 1,309 | 1,305 | 1,305 | ±0 | ±0% | 400 |
| 2011/12/14 | 1,307 | 1,310 | 1,305 | 1,305 | -12 | -0.9% | 700 |
| 2011/12/13 | 1,306 | 1,317 | 1,306 | 1,317 | ±0 | ±0% | 300 |
| 2011/12/12 | 1,318 | 1,319 | 1,308 | 1,317 | +14 | +1.1% | 3,000 |
| 2011/12/09 | 1,303 | 1,312 | 1,303 | 1,303 | -2 | -0.2% | 900 |
| 2011/12/08 | 1,304 | 1,309 | 1,302 | 1,305 | +1 | +0.1% | 1,900 |
| 2011/12/07 | 1,305 | 1,305 | 1,304 | 1,304 | -3 | -0.2% | 1,400 |
| 2011/12/06 | 1,306 | 1,314 | 1,306 | 1,307 | +2 | +0.2% | 700 |
| 2011/12/05 | 1,305 | 1,309 | 1,305 | 1,305 | ±0 | ±0% | 800 |
| 2011/12/02 | 1,304 | 1,308 | 1,304 | 1,305 | +2 | +0.2% | 600 |
| 2011/12/01 | 1,302 | 1,308 | 1,302 | 1,303 | +1 | +0.1% | 400 |
| 2011/11/30 | 1,313 | 1,313 | 1,300 | 1,302 | +2 | +0.2% | 300 |
| 2011/11/29 | 1,318 | 1,318 | 1,300 | 1,300 | -10 | -0.8% | 1,600 |
| 2011/11/28 | 1,315 | 1,315 | 1,302 | 1,310 | +11 | +0.8% | 900 |
| 2011/11/25 | 1,316 | 1,316 | 1,299 | 1,299 | ±0 | ±0% | 1,300 |
| 2011/11/24 | 1,317 | 1,317 | 1,298 | 1,299 | -2 | -0.2% | 1,600 |
| 2011/11/22 | 1,301 | 1,301 | 1,300 | 1,301 | -1 | -0.1% | 1,000 |
| 2011/11/21 | 1,310 | 1,310 | 1,301 | 1,302 | +1 | +0.1% | 900 |
| 2011/11/18 | 1,310 | 1,310 | 1,300 | 1,301 | -24 | -1.8% | 5,700 |
| 2011/11/17 | 1,310 | 1,325 | 1,305 | 1,325 | +15 | +1.1% | 800 |
| 2011/11/16 | 1,311 | 1,315 | 1,310 | 1,310 | -3 | -0.2% | 600 |
| 2011/11/15 | 1,314 | 1,321 | 1,313 | 1,313 | -1 | -0.1% | 900 |
| 2011/11/14 | 1,313 | 1,320 | 1,313 | 1,314 | -7 | -0.5% | 1,100 |
| 2011/11/11 | 1,310 | 1,322 | 1,310 | 1,321 | +6 | +0.5% | 2,400 |
| 2011/11/10 | 1,317 | 1,329 | 1,315 | 1,315 | -3 | -0.2% | 1,500 |
| 2011/11/09 | 1,318 | 1,319 | 1,317 | 1,318 | ±0 | ±0% | 1,200 |
| 2011/11/08 | 1,318 | 1,339 | 1,318 | 1,318 | -7 | -0.5% | 2,600 |
| 2011/11/07 | 1,322 | 1,325 | 1,320 | 1,325 | +1 | +0.1% | 2,000 |
| 2011/11/04 | 1,322 | 1,324 | 1,320 | 1,324 | +4 | +0.3% | 3,500 |
| 2011/11/02 | 1,325 | 1,326 | 1,320 | 1,320 | -9 | -0.7% | 4,700 |
| 2011/11/01 | 1,330 | 1,333 | 1,329 | 1,329 | -10 | -0.7% | 4,400 |
| 2011/10/31 | 1,341 | 1,343 | 1,331 | 1,339 | -5 | -0.4% | 4,100 |
| 2011/10/28 | 1,343 | 1,365 | 1,342 | 1,344 | ±0 | ±0% | 7,600 |
| 2011/10/27 | 1,318 | 1,360 | 1,318 | 1,344 | -71 | -5% | 15,700 |
3151～
3200
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
