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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 1,369 | 1,369 | 1,361 | 1,361 | -8 | -0.6% | 300 |
| 2011/08/12 | 1,365 | 1,369 | 1,365 | 1,369 | +4 | +0.3% | 800 |
| 2011/08/11 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 300 |
| 2011/08/10 | 1,351 | 1,365 | 1,351 | 1,365 | +15 | +1.1% | 700 |
| 2011/08/09 | 1,352 | 1,358 | 1,348 | 1,350 | -13 | -1% | 1,600 |
| 2011/08/08 | 1,365 | 1,365 | 1,360 | 1,363 | -2 | -0.1% | 900 |
| 2011/08/05 | 1,360 | 1,368 | 1,360 | 1,365 | -20 | -1.4% | 600 |
| 2011/08/04 | 1,370 | 1,385 | 1,360 | 1,385 | +15 | +1.1% | 2,300 |
| 2011/08/03 | 1,372 | 1,378 | 1,368 | 1,370 | -1 | -0.1% | 2,400 |
| 2011/08/02 | 1,376 | 1,376 | 1,370 | 1,371 | -5 | -0.4% | 1,300 |
| 2011/08/01 | 1,386 | 1,389 | 1,372 | 1,376 | +3 | +0.2% | 2,300 |
| 2011/07/29 | 1,380 | 1,385 | 1,373 | 1,373 | -7 | -0.5% | 1,400 |
| 2011/07/28 | 1,384 | 1,384 | 1,380 | 1,380 | -6 | -0.4% | 900 |
| 2011/07/27 | 1,385 | 1,386 | 1,385 | 1,386 | +1 | +0.1% | 900 |
| 2011/07/26 | 1,385 | 1,386 | 1,378 | 1,385 | +1 | +0.1% | 1,400 |
| 2011/07/25 | 1,384 | 1,385 | 1,376 | 1,384 | +14 | +1% | 3,300 |
| 2011/07/22 | 1,374 | 1,376 | 1,370 | 1,370 | -2 | -0.1% | 800 |
| 2011/07/21 | 1,379 | 1,379 | 1,372 | 1,372 | -3 | -0.2% | 800 |
| 2011/07/20 | 1,371 | 1,380 | 1,370 | 1,375 | +1 | +0.1% | 900 |
| 2011/07/19 | 1,375 | 1,385 | 1,373 | 1,374 | +1 | +0.1% | 1,200 |
| 2011/07/15 | 1,376 | 1,385 | 1,373 | 1,373 | -2 | -0.1% | 600 |
| 2011/07/14 | 1,373 | 1,382 | 1,373 | 1,375 | +2 | +0.1% | 800 |
| 2011/07/13 | 1,379 | 1,380 | 1,372 | 1,373 | -7 | -0.5% | 1,500 |
| 2011/07/12 | 1,366 | 1,380 | 1,366 | 1,380 | +15 | +1.1% | 600 |
| 2011/07/11 | 1,380 | 1,380 | 1,365 | 1,365 | -15 | -1.1% | 3,500 |
| 2011/07/08 | 1,380 | 1,380 | 1,376 | 1,380 | ±0 | ±0% | 1,800 |
| 2011/07/07 | 1,386 | 1,389 | 1,375 | 1,380 | -6 | -0.4% | 3,300 |
| 2011/07/06 | 1,385 | 1,386 | 1,385 | 1,386 | +1 | +0.1% | 400 |
| 2011/07/05 | 1,390 | 1,390 | 1,385 | 1,385 | -5 | -0.4% | 1,100 |
| 2011/07/04 | 1,384 | 1,390 | 1,372 | 1,390 | +20 | +1.5% | 2,300 |
| 2011/07/01 | 1,381 | 1,382 | 1,370 | 1,370 | -10 | -0.7% | 3,300 |
| 2011/06/30 | 1,374 | 1,380 | 1,373 | 1,380 | +1 | +0.1% | 500 |
| 2011/06/29 | 1,380 | 1,380 | 1,379 | 1,379 | ±0 | ±0% | 500 |
| 2011/06/28 | 1,372 | 1,379 | 1,372 | 1,379 | +19 | +1.4% | 1,200 |
| 2011/06/27 | 1,364 | 1,364 | 1,357 | 1,360 | ±0 | ±0% | 600 |
| 2011/06/24 | 1,364 | 1,365 | 1,360 | 1,360 | -4 | -0.3% | 3,900 |
| 2011/06/23 | 1,360 | 1,364 | 1,356 | 1,364 | +7 | +0.5% | 400 |
| 2011/06/22 | 1,357 | 1,359 | 1,357 | 1,357 | - | - | 400 |
| 2011/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/20 | 1,360 | 1,370 | 1,360 | 1,360 | -6 | -0.4% | 500 |
| 2011/06/17 | 1,355 | 1,366 | 1,355 | 1,366 | +21 | +1.6% | 1,000 |
| 2011/06/16 | 1,350 | 1,350 | 1,345 | 1,345 | -7 | -0.5% | 300 |
| 2011/06/15 | 1,353 | 1,353 | 1,352 | 1,352 | ±0 | ±0% | 200 |
| 2011/06/14 | 1,354 | 1,354 | 1,350 | 1,352 | -3 | -0.2% | 400 |
| 2011/06/13 | 1,355 | 1,355 | 1,348 | 1,355 | ±0 | ±0% | 400 |
| 2011/06/10 | 1,353 | 1,355 | 1,350 | 1,355 | ±0 | ±0% | 700 |
| 2011/06/09 | 1,350 | 1,355 | 1,350 | 1,355 | +5 | +0.4% | 200 |
| 2011/06/08 | 1,337 | 1,350 | 1,337 | 1,350 | - | - | 500 |
| 2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/06 | 1,346 | 1,346 | 1,333 | 1,333 | +1 | +0.1% | 400 |
3251～
3300
件表示中 / 3587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 | 272,900円 | +6.5% | -5.2% | 0.73% | 77.68倍 | 1.69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 | 181,400円 | +3.9% | +3.9% | 1.93% | 49.40倍 | 1.14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 | 211,500円 | +8.9% | +19.9% | 0.73% | 17.13倍 | 2.21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 | 40,300円 | +5.7% | - | 0.00% | - | 54.02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 | 139,900円 | +1.6% | -12.4% | 2.86% | 10.00倍 | 1.19倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
