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 |
|---|---|---|---|---|---|---|---|
| 2011/03/03 | 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 |
| 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 |
3451～
3500
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
