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 |
|---|---|---|---|---|---|---|---|
| 2011/07/29 | 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 |
| 2011/06/03 | 1,340 | 1,340 | 1,332 | 1,332 | -8 | -0.6% | 300 |
| 2011/06/02 | 1,330 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 400 |
| 2011/06/01 | 1,329 | 1,330 | 1,329 | 1,330 | +1 | +0.1% | 300 |
| 2011/05/31 | 1,324 | 1,330 | 1,324 | 1,329 | -1 | -0.1% | 1,100 |
| 2011/05/30 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 2,100 |
| 2011/05/27 | 1,330 | 1,330 | 1,330 | 1,330 | +2 | +0.2% | 700 |
| 2011/05/26 | 1,328 | 1,330 | 1,328 | 1,328 | -2 | -0.2% | 300 |
| 2011/05/25 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 1,300 |
| 2011/05/24 | 1,330 | 1,330 | 1,330 | 1,330 | -4 | -0.3% | 1,100 |
| 2011/05/23 | 1,340 | 1,340 | 1,334 | 1,334 | -8 | -0.6% | 2,100 |
| 2011/05/20 | 1,340 | 1,342 | 1,340 | 1,342 | ±0 | ±0% | 200 |
3351～
3400
件表示中 / 3676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 | 253,800円 | +2.4% | +6.5% | 0.79% | 70.89倍 | 1.54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 | 82,500円 | +8.9% | +7.8% | 5.33% | 19.01倍 | 0.54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 |
| 佐藤食 | - | +1.6% | -7.9% | - | - | - |
|
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 |
| ＳＴＩフードＨ | 119,500円 | +12.4% | +2.8% | 3.35% | 10.89倍 | 2.54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 | 93,300円 | +16.9% | +16.1% | 0.00% | 13.73倍 | 2.21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 |
市場注目の銘柄
チャート関連のコラム
