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 |
|---|---|---|---|---|---|---|---|
| 2011/09/30 | 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 |
| 2011/08/08 | 1,365 | 1,365 | 1,360 | 1,363 | -2 | -0.1% | 900 |
| 2011/08/05 | 1,360 | 1,368 | 1,360 | 1,365 | -20 | -1.4% | 600 |
| 2011/08/04 | 1,370 | 1,385 | 1,360 | 1,385 | +15 | +1.1% | 2,300 |
| 2011/08/03 | 1,372 | 1,378 | 1,368 | 1,370 | -1 | -0.1% | 2,400 |
| 2011/08/02 | 1,376 | 1,376 | 1,370 | 1,371 | -5 | -0.4% | 1,300 |
| 2011/08/01 | 1,386 | 1,389 | 1,372 | 1,376 | +3 | +0.2% | 2,300 |
| 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 |
3401～
3450
件表示中 / 3769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 | 383,500円 | +2.4% | +6.5% | 0.26% | 107.09倍 | 2.33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 |
| 井村屋Ｇ | 254,200円 | +2.7% | +1.0% | 1.42% | 14.46倍 | 1.47倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| モロゾフ | 154,500円 | -0.3% | -49.5% | 0.91% | 53.85倍 | 1.60倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| ケンコーマヨ | 188,700円 | +4.1% | -0.6% | 2.49% | 8.76倍 | 0.71倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| ブルドック | 218,300円 | +4.7% | +38.9% | 2.06% | 12.85倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
