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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,465 | 1,467 | 1,463 | 1,465 | +2 | +0.1% | 1,100 |
| 2010/10/18 | 1,465 | 1,468 | 1,463 | 1,463 | +2 | +0.1% | 1,300 |
| 2010/10/15 | 1,458 | 1,462 | 1,455 | 1,461 | +3 | +0.2% | 1,800 |
| 2010/10/14 | 1,459 | 1,460 | 1,458 | 1,458 | ±0 | ±0% | 1,700 |
| 2010/10/13 | 1,455 | 1,458 | 1,453 | 1,458 | +6 | +0.4% | 1,200 |
| 2010/10/12 | 1,449 | 1,454 | 1,445 | 1,452 | +3 | +0.2% | 2,900 |
| 2010/10/08 | 1,442 | 1,449 | 1,442 | 1,449 | +9 | +0.6% | 1,600 |
| 2010/10/07 | 1,440 | 1,445 | 1,440 | 1,440 | +2 | +0.1% | 2,600 |
| 2010/10/06 | 1,435 | 1,440 | 1,430 | 1,438 | -1 | -0.1% | 3,800 |
| 2010/10/05 | 1,450 | 1,450 | 1,424 | 1,439 | -16 | -1.1% | 6,300 |
| 2010/10/04 | 1,460 | 1,460 | 1,450 | 1,455 | -7 | -0.5% | 3,600 |
| 2010/10/01 | 1,465 | 1,465 | 1,450 | 1,462 | -4 | -0.3% | 2,100 |
| 2010/09/30 | 1,466 | 1,467 | 1,453 | 1,466 | +2 | +0.1% | 2,800 |
| 2010/09/29 | 1,465 | 1,465 | 1,453 | 1,464 | +1 | +0.1% | 2,800 |
| 2010/09/28 | 1,450 | 1,465 | 1,450 | 1,463 | +13 | +0.9% | 4,200 |
| 2010/09/27 | 1,447 | 1,450 | 1,440 | 1,450 | +4 | +0.3% | 1,900 |
| 2010/09/24 | 1,441 | 1,446 | 1,439 | 1,446 | +7 | +0.5% | 2,400 |
| 2010/09/22 | 1,439 | 1,439 | 1,438 | 1,439 | -2 | -0.1% | 700 |
| 2010/09/21 | 1,430 | 1,441 | 1,420 | 1,441 | +11 | +0.8% | 1,600 |
| 2010/09/17 | 1,431 | 1,444 | 1,430 | 1,430 | -1 | -0.1% | 300 |
| 2010/09/16 | 1,441 | 1,441 | 1,431 | 1,431 | -6 | -0.4% | 1,100 |
| 2010/09/15 | 1,420 | 1,437 | 1,420 | 1,437 | +2 | +0.1% | 1,800 |
| 2010/09/14 | 1,423 | 1,435 | 1,422 | 1,435 | +12 | +0.8% | 900 |
| 2010/09/13 | 1,430 | 1,437 | 1,423 | 1,423 | -16 | -1.1% | 2,300 |
| 2010/09/10 | 1,444 | 1,444 | 1,439 | 1,439 | -5 | -0.3% | 400 |
| 2010/09/09 | 1,442 | 1,445 | 1,440 | 1,444 | +4 | +0.3% | 1,700 |
| 2010/09/08 | 1,421 | 1,440 | 1,421 | 1,440 | -4 | -0.3% | 600 |
| 2010/09/07 | 1,430 | 1,444 | 1,430 | 1,444 | +8 | +0.6% | 700 |
| 2010/09/06 | 1,439 | 1,439 | 1,435 | 1,436 | +1 | +0.1% | 500 |
| 2010/09/03 | 1,434 | 1,435 | 1,434 | 1,435 | +5 | +0.3% | 500 |
| 2010/09/02 | 1,430 | 1,430 | 1,430 | 1,430 | +18 | +1.3% | 1,000 |
| 2010/09/01 | 1,430 | 1,435 | 1,412 | 1,412 | -17 | -1.2% | 900 |
| 2010/08/31 | 1,430 | 1,430 | 1,429 | 1,429 | +1 | +0.1% | 500 |
| 2010/08/30 | 1,423 | 1,429 | 1,423 | 1,428 | +18 | +1.3% | 500 |
| 2010/08/27 | 1,415 | 1,419 | 1,406 | 1,410 | -5 | -0.4% | 800 |
| 2010/08/26 | 1,406 | 1,417 | 1,400 | 1,415 | +10 | +0.7% | 1,800 |
| 2010/08/25 | 1,400 | 1,419 | 1,400 | 1,405 | +5 | +0.4% | 1,900 |
| 2010/08/24 | 1,428 | 1,428 | 1,400 | 1,400 | -30 | -2.1% | 2,700 |
| 2010/08/23 | 1,430 | 1,430 | 1,401 | 1,430 | +9 | +0.6% | 1,700 |
| 2010/08/20 | 1,430 | 1,430 | 1,421 | 1,421 | -9 | -0.6% | 300 |
| 2010/08/19 | 1,430 | 1,430 | 1,430 | 1,430 | +10 | +0.7% | 300 |
| 2010/08/18 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 200 |
| 2010/08/17 | 1,401 | 1,420 | 1,401 | 1,420 | +19 | +1.4% | 400 |
| 2010/08/16 | 1,418 | 1,418 | 1,400 | 1,401 | -7 | -0.5% | 1,600 |
| 2010/08/13 | 1,409 | 1,409 | 1,408 | 1,408 | +1 | +0.1% | 500 |
| 2010/08/12 | 1,410 | 1,417 | 1,406 | 1,407 | -8 | -0.6% | 500 |
| 2010/08/11 | 1,410 | 1,415 | 1,405 | 1,415 | +5 | +0.4% | 300 |
| 2010/08/10 | 1,413 | 1,414 | 1,400 | 1,410 | +10 | +0.7% | 2,800 |
| 2010/08/09 | 1,411 | 1,411 | 1,400 | 1,400 | -34 | -2.4% | 1,400 |
| 2010/08/06 | 1,440 | 1,440 | 1,434 | 1,434 | ±0 | ±0% | 300 |
3451～
3500
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
