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 |
|---|---|---|---|---|---|---|---|
| 2011/10/20 | 1,405 | 1,405 | 1,400 | 1,405 | ±0 | ±0% | 4,300 |
| 2011/10/19 | 1,405 | 1,410 | 1,403 | 1,405 | -1 | -0.1% | 5,300 |
| 2011/10/18 | 1,410 | 1,414 | 1,406 | 1,406 | -7 | -0.5% | 4,300 |
| 2011/10/17 | 1,410 | 1,414 | 1,406 | 1,413 | -1 | -0.1% | 4,900 |
| 2011/10/14 | 1,408 | 1,414 | 1,404 | 1,414 | +4 | +0.3% | 4,000 |
| 2011/10/13 | 1,418 | 1,419 | 1,409 | 1,410 | -6 | -0.4% | 5,800 |
| 2011/10/12 | 1,418 | 1,419 | 1,415 | 1,416 | -1 | -0.1% | 2,700 |
| 2011/10/11 | 1,415 | 1,419 | 1,413 | 1,417 | +3 | +0.2% | 3,100 |
| 2011/10/07 | 1,417 | 1,418 | 1,414 | 1,414 | -1 | -0.1% | 3,900 |
| 2011/10/06 | 1,412 | 1,415 | 1,410 | 1,415 | +6 | +0.4% | 3,300 |
| 2011/10/05 | 1,414 | 1,415 | 1,408 | 1,409 | +1 | +0.1% | 4,600 |
| 2011/10/04 | 1,400 | 1,414 | 1,400 | 1,408 | +8 | +0.6% | 5,700 |
| 2011/10/03 | 1,396 | 1,400 | 1,394 | 1,400 | +4 | +0.3% | 3,500 |
| 2011/09/30 | 1,390 | 1,396 | 1,381 | 1,396 | +11 | +0.8% | 4,800 |
| 2011/09/29 | 1,380 | 1,389 | 1,380 | 1,385 | +4 | +0.3% | 2,300 |
| 2011/09/28 | 1,375 | 1,382 | 1,374 | 1,381 | +6 | +0.4% | 4,600 |
| 2011/09/27 | 1,368 | 1,375 | 1,365 | 1,375 | +5 | +0.4% | 1,000 |
| 2011/09/26 | 1,378 | 1,378 | 1,367 | 1,370 | +6 | +0.4% | 1,300 |
| 2011/09/22 | 1,382 | 1,382 | 1,364 | 1,364 | -7 | -0.5% | 3,300 |
| 2011/09/21 | 1,376 | 1,376 | 1,371 | 1,371 | -5 | -0.4% | 900 |
| 2011/09/20 | 1,373 | 1,379 | 1,373 | 1,376 | +3 | +0.2% | 800 |
| 2011/09/16 | 1,373 | 1,378 | 1,373 | 1,373 | -10 | -0.7% | 800 |
| 2011/09/15 | 1,375 | 1,383 | 1,366 | 1,383 | +1 | +0.1% | 1,600 |
| 2011/09/14 | 1,382 | 1,383 | 1,375 | 1,382 | +8 | +0.6% | 700 |
| 2011/09/13 | 1,380 | 1,380 | 1,374 | 1,374 | -4 | -0.3% | 800 |
| 2011/09/12 | 1,377 | 1,378 | 1,375 | 1,378 | ±0 | ±0% | 1,400 |
| 2011/09/09 | 1,375 | 1,378 | 1,375 | 1,378 | -2 | -0.1% | 500 |
| 2011/09/08 | 1,381 | 1,381 | 1,380 | 1,380 | +29 | +2.1% | 500 |
| 2011/09/07 | 1,369 | 1,383 | 1,351 | 1,351 | -24 | -1.7% | 2,800 |
| 2011/09/06 | 1,387 | 1,388 | 1,368 | 1,375 | -14 | -1% | 3,000 |
| 2011/09/05 | 1,389 | 1,389 | 1,382 | 1,389 | -1 | -0.1% | 400 |
| 2011/09/02 | 1,382 | 1,390 | 1,382 | 1,390 | +8 | +0.6% | 1,000 |
| 2011/09/01 | 1,370 | 1,382 | 1,368 | 1,382 | +12 | +0.9% | 1,800 |
| 2011/08/31 | 1,369 | 1,370 | 1,369 | 1,370 | +5 | +0.4% | 500 |
| 2011/08/30 | 1,365 | 1,370 | 1,365 | 1,365 | -4 | -0.3% | 600 |
| 2011/08/29 | 1,370 | 1,370 | 1,363 | 1,369 | -1 | -0.1% | 1,200 |
| 2011/08/26 | 1,370 | 1,370 | 1,363 | 1,370 | +1 | +0.1% | 700 |
| 2011/08/25 | 1,373 | 1,375 | 1,358 | 1,369 | -4 | -0.3% | 1,300 |
| 2011/08/24 | 1,368 | 1,373 | 1,362 | 1,373 | +14 | +1% | 600 |
| 2011/08/23 | 1,360 | 1,360 | 1,359 | 1,359 | +3 | +0.2% | 500 |
| 2011/08/22 | 1,370 | 1,376 | 1,356 | 1,356 | -5 | -0.4% | 2,000 |
| 2011/08/19 | 1,358 | 1,361 | 1,358 | 1,361 | -7 | -0.5% | 1,100 |
| 2011/08/18 | 1,366 | 1,380 | 1,366 | 1,368 | -2 | -0.1% | 600 |
| 2011/08/17 | 1,369 | 1,370 | 1,369 | 1,370 | +1 | +0.1% | 1,100 |
| 2011/08/16 | 1,362 | 1,369 | 1,362 | 1,369 | +8 | +0.6% | 200 |
| 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 |
3301～
3350
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
