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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,378 | 1,378 | 1,378 | 1,378 | -21 | -1.5% | 1,500 |
| 2010/06/16 | 1,398 | 1,399 | 1,398 | 1,399 | +24 | +1.7% | 400 |
| 2010/06/15 | 1,395 | 1,395 | 1,375 | 1,375 | -23 | -1.6% | 1,100 |
| 2010/06/14 | 1,380 | 1,398 | 1,380 | 1,398 | -1 | -0.1% | 200 |
| 2010/06/11 | 1,398 | 1,400 | 1,398 | 1,399 | +24 | +1.7% | 300 |
| 2010/06/10 | 1,400 | 1,400 | 1,375 | 1,375 | -11 | -0.8% | 1,400 |
| 2010/06/09 | 1,386 | 1,386 | 1,386 | 1,386 | -12 | -0.9% | 100 |
| 2010/06/08 | 1,398 | 1,398 | 1,398 | 1,398 | +17 | +1.2% | 100 |
| 2010/06/07 | 1,398 | 1,398 | 1,381 | 1,381 | -17 | -1.2% | 300 |
| 2010/06/04 | 1,386 | 1,398 | 1,386 | 1,398 | ±0 | ±0% | 200 |
| 2010/06/03 | 1,399 | 1,400 | 1,398 | 1,398 | +8 | +0.6% | 500 |
| 2010/06/02 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 200 |
| 2010/06/01 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2010/05/31 | 1,389 | 1,400 | 1,389 | 1,400 | +20 | +1.4% | 1,400 |
| 2010/05/28 | 1,380 | 1,380 | 1,380 | 1,380 | +8 | +0.6% | 100 |
| 2010/05/27 | 1,381 | 1,385 | 1,372 | 1,372 | +2 | +0.1% | 400 |
| 2010/05/26 | 1,375 | 1,375 | 1,370 | 1,370 | -5 | -0.4% | 1,400 |
| 2010/05/25 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 100 |
| 2010/05/24 | 1,375 | 1,375 | 1,371 | 1,375 | ±0 | ±0% | 1,300 |
| 2010/05/21 | 1,376 | 1,376 | 1,371 | 1,375 | -2 | -0.1% | 600 |
| 2010/05/20 | 1,389 | 1,389 | 1,377 | 1,377 | -12 | -0.9% | 700 |
| 2010/05/19 | 1,378 | 1,390 | 1,376 | 1,389 | ±0 | ±0% | 700 |
| 2010/05/18 | 1,380 | 1,389 | 1,380 | 1,389 | -6 | -0.4% | 1,100 |
| 2010/05/17 | 1,395 | 1,395 | 1,395 | 1,395 | - | - | 100 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 1,378 | 1,389 | 1,378 | 1,389 | +9 | +0.7% | 300 |
| 2010/05/12 | 1,391 | 1,391 | 1,380 | 1,380 | - | - | 400 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 1,380 | 1,400 | 1,380 | 1,381 | ±0 | ±0% | 600 |
| 2010/05/07 | 1,381 | 1,390 | 1,381 | 1,381 | -9 | -0.6% | 900 |
| 2010/05/06 | 1,390 | 1,410 | 1,390 | 1,390 | -11 | -0.8% | 700 |
| 2010/04/30 | 1,396 | 1,401 | 1,380 | 1,401 | +6 | +0.4% | 1,600 |
| 2010/04/28 | 1,390 | 1,395 | 1,390 | 1,395 | +3 | +0.2% | 1,500 |
| 2010/04/27 | 1,390 | 1,392 | 1,390 | 1,392 | ±0 | ±0% | 500 |
| 2010/04/26 | 1,403 | 1,406 | 1,392 | 1,392 | -8 | -0.6% | 700 |
| 2010/04/23 | 1,386 | 1,405 | 1,386 | 1,400 | +18 | +1.3% | 1,400 |
| 2010/04/22 | 1,391 | 1,404 | 1,382 | 1,382 | -12 | -0.9% | 1,500 |
| 2010/04/21 | 1,405 | 1,405 | 1,380 | 1,394 | -17 | -1.2% | 3,300 |
| 2010/04/20 | 1,411 | 1,411 | 1,411 | 1,411 | ±0 | ±0% | 400 |
| 2010/04/19 | 1,420 | 1,426 | 1,402 | 1,411 | -14 | -1% | 600 |
| 2010/04/16 | 1,400 | 1,425 | 1,400 | 1,425 | +19 | +1.4% | 1,300 |
| 2010/04/15 | 1,396 | 1,430 | 1,396 | 1,406 | +6 | +0.4% | 1,900 |
| 2010/04/14 | 1,402 | 1,402 | 1,400 | 1,400 | +2 | +0.1% | 500 |
| 2010/04/13 | 1,407 | 1,408 | 1,398 | 1,398 | -3 | -0.2% | 900 |
| 2010/04/12 | 1,408 | 1,408 | 1,401 | 1,401 | +3 | +0.2% | 500 |
| 2010/04/09 | 1,407 | 1,407 | 1,395 | 1,398 | -4 | -0.3% | 1,100 |
| 2010/04/08 | 1,405 | 1,406 | 1,398 | 1,402 | +13 | +0.9% | 700 |
| 2010/04/07 | 1,403 | 1,403 | 1,389 | 1,389 | +3 | +0.2% | 700 |
| 2010/04/06 | 1,406 | 1,406 | 1,384 | 1,386 | -20 | -1.4% | 600 |
| 2010/04/05 | 1,408 | 1,408 | 1,380 | 1,406 | -2 | -0.1% | 900 |
3401～
3450
件表示中 / 3452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 | 249,900円 | +6.5% | -5.2% | 0.80% | 71.14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 |
| オエノンＨＤ | 34,700円 | +0.1% | -19.0% | 2.31% | 10.10倍 | 0.94倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。酵素医薬品が第２の柱に成長 |
| イートアンドＨ | 196,600円 | +8.9% | +19.9% | 0.51% | 17.61倍 | 2.20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 | 36,900円 | +28.2% | - | 0.00% | 160.43倍 | 22.88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 |
| 中村屋 | 326,000円 | +6.0% | - | 1.84% | 47.33倍 | 0.77倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
市場注目の銘柄
チャート関連のコラム
