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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,271 | 1,297 | 1,271 | 1,272 | -24 | -1.9% | 700 |
| 2011/03/16 | 1,250 | 1,296 | 1,245 | 1,296 | +43 | +3.4% | 2,200 |
| 2011/03/15 | 1,262 | 1,290 | 1,251 | 1,253 | -4 | -0.3% | 3,500 |
| 2011/03/14 | 1,280 | 1,310 | 1,244 | 1,257 | -103 | -7.6% | 6,700 |
| 2011/03/11 | 1,368 | 1,368 | 1,360 | 1,360 | -8 | -0.6% | 1,700 |
| 2011/03/10 | 1,368 | 1,368 | 1,361 | 1,368 | +4 | +0.3% | 600 |
| 2011/03/09 | 1,364 | 1,367 | 1,360 | 1,364 | +1 | +0.1% | 1,300 |
| 2011/03/08 | 1,360 | 1,363 | 1,360 | 1,363 | -1 | -0.1% | 200 |
| 2011/03/07 | 1,365 | 1,365 | 1,361 | 1,364 | +3 | +0.2% | 600 |
| 2011/03/04 | 1,362 | 1,362 | 1,361 | 1,361 | ±0 | ±0% | 400 |
| 2011/03/03 | 1,368 | 1,369 | 1,361 | 1,361 | -7 | -0.5% | 1,800 |
| 2011/03/02 | 1,365 | 1,368 | 1,365 | 1,368 | +8 | +0.6% | 200 |
| 2011/03/01 | 1,360 | 1,367 | 1,360 | 1,360 | -10 | -0.7% | 1,400 |
| 2011/02/28 | 1,370 | 1,370 | 1,370 | 1,370 | +10 | +0.7% | 1,000 |
| 2011/02/25 | 1,370 | 1,370 | 1,360 | 1,360 | +2 | +0.1% | 2,800 |
| 2011/02/24 | 1,358 | 1,358 | 1,358 | 1,358 | ±0 | ±0% | 200 |
| 2011/02/23 | 1,363 | 1,363 | 1,358 | 1,358 | -4 | -0.3% | 2,000 |
| 2011/02/22 | 1,369 | 1,370 | 1,362 | 1,362 | -7 | -0.5% | 800 |
| 2011/02/21 | 1,363 | 1,369 | 1,363 | 1,369 | +8 | +0.6% | 500 |
| 2011/02/18 | 1,369 | 1,369 | 1,361 | 1,361 | ±0 | ±0% | 800 |
| 2011/02/17 | 1,365 | 1,365 | 1,360 | 1,361 | -4 | -0.3% | 800 |
| 2011/02/16 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 200 |
| 2011/02/15 | 1,365 | 1,365 | 1,365 | 1,365 | +2 | +0.1% | 500 |
| 2011/02/14 | 1,365 | 1,365 | 1,363 | 1,363 | +1 | +0.1% | 700 |
| 2011/02/10 | 1,369 | 1,369 | 1,361 | 1,362 | -7 | -0.5% | 600 |
| 2011/02/09 | 1,360 | 1,369 | 1,360 | 1,369 | +9 | +0.7% | 200 |
| 2011/02/08 | 1,369 | 1,370 | 1,360 | 1,360 | -1 | -0.1% | 900 |
| 2011/02/07 | 1,370 | 1,370 | 1,361 | 1,361 | - | - | 300 |
| 2011/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/03 | 1,360 | 1,369 | 1,360 | 1,369 | - | - | 1,600 |
| 2011/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/01 | 1,369 | 1,369 | 1,362 | 1,362 | -8 | -0.6% | 200 |
| 2011/01/31 | 1,374 | 1,374 | 1,370 | 1,370 | -5 | -0.4% | 1,000 |
| 2011/01/28 | 1,371 | 1,375 | 1,371 | 1,375 | +4 | +0.3% | 700 |
| 2011/01/27 | 1,366 | 1,371 | 1,360 | 1,371 | +1 | +0.1% | 1,000 |
| 2011/01/26 | 1,363 | 1,370 | 1,363 | 1,370 | +10 | +0.7% | 700 |
| 2011/01/25 | 1,369 | 1,369 | 1,356 | 1,360 | -5 | -0.4% | 1,100 |
| 2011/01/24 | 1,367 | 1,367 | 1,360 | 1,365 | +5 | +0.4% | 800 |
| 2011/01/21 | 1,366 | 1,370 | 1,360 | 1,360 | -3 | -0.2% | 700 |
| 2011/01/20 | 1,360 | 1,363 | 1,360 | 1,363 | +3 | +0.2% | 600 |
| 2011/01/19 | 1,366 | 1,366 | 1,360 | 1,360 | -6 | -0.4% | 800 |
| 2011/01/18 | 1,368 | 1,368 | 1,355 | 1,366 | ±0 | ±0% | 1,800 |
| 2011/01/17 | 1,369 | 1,369 | 1,366 | 1,366 | +1 | +0.1% | 200 |
| 2011/01/14 | 1,369 | 1,369 | 1,364 | 1,365 | +4 | +0.3% | 500 |
| 2011/01/13 | 1,369 | 1,369 | 1,361 | 1,361 | -8 | -0.6% | 600 |
| 2011/01/12 | 1,360 | 1,370 | 1,359 | 1,369 | -1 | -0.1% | 600 |
| 2011/01/11 | 1,371 | 1,371 | 1,354 | 1,370 | +13 | +1% | 1,200 |
| 2011/01/07 | 1,357 | 1,357 | 1,357 | 1,357 | +12 | +0.9% | 100 |
| 2011/01/06 | 1,355 | 1,368 | 1,345 | 1,345 | -24 | -1.8% | 2,600 |
| 2011/01/05 | 1,350 | 1,369 | 1,350 | 1,369 | +4 | +0.3% | 400 |
3351～
3400
件表示中 / 3586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 | 271,800円 | +6.5% | -5.2% | 0.74% | 77.37倍 | 1.68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 | 182,400円 | +3.9% | +3.9% | 1.92% | 49.67倍 | 1.15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 | 212,600円 | +8.9% | +19.9% | 0.73% | 17.23倍 | 2.22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 | 41,800円 | +5.7% | - | 0.00% | - | 56.03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 | 140,800円 | +1.6% | -12.4% | 2.84% | 10.06倍 | 1.21倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
