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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,342 | 1,380 | 1,342 | 1,365 | +15 | +1.1% | 2,700 |
| 2010/12/30 | 1,350 | 1,350 | 1,350 | 1,350 | -5 | -0.4% | 700 |
| 2010/12/29 | 1,358 | 1,358 | 1,355 | 1,355 | -2 | -0.1% | 1,100 |
| 2010/12/28 | 1,340 | 1,357 | 1,340 | 1,357 | +17 | +1.3% | 700 |
| 2010/12/27 | 1,345 | 1,345 | 1,332 | 1,340 | ±0 | ±0% | 1,800 |
| 2010/12/24 | 1,330 | 1,345 | 1,330 | 1,340 | +10 | +0.8% | 2,800 |
| 2010/12/22 | 1,341 | 1,354 | 1,330 | 1,330 | -12 | -0.9% | 3,400 |
| 2010/12/21 | 1,358 | 1,358 | 1,342 | 1,342 | -8 | -0.6% | 1,000 |
| 2010/12/20 | 1,365 | 1,365 | 1,350 | 1,350 | -9 | -0.7% | 2,500 |
| 2010/12/17 | 1,352 | 1,359 | 1,352 | 1,359 | ±0 | ±0% | 800 |
| 2010/12/16 | 1,354 | 1,362 | 1,354 | 1,359 | -21 | -1.5% | 700 |
| 2010/12/15 | 1,355 | 1,380 | 1,351 | 1,380 | +19 | +1.4% | 1,700 |
| 2010/12/14 | 1,390 | 1,390 | 1,361 | 1,361 | -9 | -0.7% | 1,000 |
| 2010/12/13 | 1,360 | 1,375 | 1,360 | 1,370 | +15 | +1.1% | 1,300 |
| 2010/12/10 | 1,355 | 1,356 | 1,355 | 1,355 | +6 | +0.4% | 2,400 |
| 2010/12/09 | 1,347 | 1,350 | 1,347 | 1,349 | +2 | +0.1% | 3,200 |
| 2010/12/08 | 1,330 | 1,347 | 1,330 | 1,347 | +6 | +0.4% | 1,300 |
| 2010/12/07 | 1,350 | 1,355 | 1,341 | 1,341 | -11 | -0.8% | 1,200 |
| 2010/12/06 | 1,349 | 1,352 | 1,349 | 1,352 | +2 | +0.1% | 1,900 |
| 2010/12/03 | 1,350 | 1,350 | 1,349 | 1,350 | +2 | +0.1% | 1,100 |
| 2010/12/02 | 1,345 | 1,349 | 1,289 | 1,348 | +3 | +0.2% | 4,200 |
| 2010/12/01 | 1,350 | 1,350 | 1,345 | 1,345 | -5 | -0.4% | 700 |
| 2010/11/30 | 1,352 | 1,352 | 1,348 | 1,350 | -1 | -0.1% | 1,500 |
| 2010/11/29 | 1,350 | 1,351 | 1,350 | 1,351 | +1 | +0.1% | 600 |
| 2010/11/26 | 1,350 | 1,352 | 1,346 | 1,350 | ±0 | ±0% | 1,200 |
| 2010/11/25 | 1,350 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 2,300 |
| 2010/11/24 | 1,341 | 1,350 | 1,340 | 1,350 | +9 | +0.7% | 900 |
| 2010/11/22 | 1,352 | 1,352 | 1,341 | 1,341 | ±0 | ±0% | 2,100 |
| 2010/11/19 | 1,341 | 1,341 | 1,335 | 1,341 | ±0 | ±0% | 700 |
| 2010/11/18 | 1,342 | 1,342 | 1,340 | 1,341 | +9 | +0.7% | 2,400 |
| 2010/11/17 | 1,340 | 1,343 | 1,332 | 1,332 | -4 | -0.3% | 600 |
| 2010/11/16 | 1,330 | 1,343 | 1,330 | 1,336 | +1 | +0.1% | 1,600 |
| 2010/11/15 | 1,334 | 1,335 | 1,331 | 1,335 | +1 | +0.1% | 2,000 |
| 2010/11/12 | 1,340 | 1,340 | 1,333 | 1,334 | -1 | -0.1% | 900 |
| 2010/11/11 | 1,330 | 1,339 | 1,330 | 1,335 | ±0 | ±0% | 13,700 |
| 2010/11/10 | 1,330 | 1,335 | 1,330 | 1,335 | +2 | +0.2% | 1,200 |
| 2010/11/09 | 1,330 | 1,333 | 1,330 | 1,333 | +3 | +0.2% | 1,100 |
| 2010/11/08 | 1,329 | 1,338 | 1,329 | 1,330 | -2 | -0.2% | 1,200 |
| 2010/11/05 | 1,325 | 1,332 | 1,325 | 1,332 | +7 | +0.5% | 1,600 |
| 2010/11/04 | 1,330 | 1,331 | 1,325 | 1,325 | -5 | -0.4% | 2,000 |
| 2010/11/02 | 1,332 | 1,332 | 1,330 | 1,330 | -2 | -0.2% | 1,900 |
| 2010/11/01 | 1,347 | 1,347 | 1,332 | 1,332 | -15 | -1.1% | 3,700 |
| 2010/10/29 | 1,335 | 1,347 | 1,335 | 1,347 | +1 | +0.1% | 3,300 |
| 2010/10/28 | 1,346 | 1,346 | 1,332 | 1,346 | +13 | +1% | 4,700 |
| 2010/10/27 | 1,337 | 1,354 | 1,330 | 1,333 | -101 | -7% | 11,200 |
| 2010/10/26 | 1,435 | 1,437 | 1,423 | 1,434 | -4 | -0.3% | 9,600 |
| 2010/10/25 | 1,439 | 1,439 | 1,428 | 1,438 | -2 | -0.1% | 8,700 |
| 2010/10/22 | 1,455 | 1,455 | 1,438 | 1,440 | -18 | -1.2% | 7,100 |
| 2010/10/21 | 1,455 | 1,460 | 1,445 | 1,458 | -1 | -0.1% | 3,300 |
| 2010/10/20 | 1,465 | 1,465 | 1,458 | 1,459 | -6 | -0.4% | 4,900 |
3401～
3450
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
