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 |
|---|---|---|---|---|---|---|---|
| 2012/02/28 | 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 |
| 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 |
3301～
3350
件表示中 / 3769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 | 383,500円 | +2.4% | +6.5% | 0.26% | 107.09倍 | 2.33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 |
| 井村屋Ｇ | 254,200円 | +2.7% | +1.0% | 1.42% | 14.46倍 | 1.47倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| モロゾフ | 154,500円 | -0.3% | -49.5% | 0.91% | 53.85倍 | 1.60倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| ケンコーマヨ | 188,700円 | +4.1% | -0.6% | 2.49% | 8.76倍 | 0.71倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| ブルドック | 218,300円 | +4.7% | +38.9% | 2.06% | 12.85倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
