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 |
|---|---|---|---|---|---|---|---|
| 2012/03/16 | 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 |
| 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 |
3201～
3250
件表示中 / 3682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 | 256,900円 | +2.4% | +6.5% | 0.78% | 71.76倍 | 1.56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 |
| 鳥越粉 | 88,400円 | +8.9% | +7.8% | 4.98% | 20.38倍 | 0.57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 | 127,400円 | +12.4% | +2.8% | 3.14% | 11.61倍 | 2.70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 |
| ヨシムラフード | 87,400円 | +3.7% | -31.8% | 0.00% | 18.60倍 | 1.89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 |
| 佐藤食 | 230,000円 | +1.6% | -7.9% | 1.74% | 16.07倍 | 0.44倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
市場注目の銘柄
チャート関連のコラム
