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 |
|---|---|---|---|---|---|---|---|
| 2011/02/01 | 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 |
| 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 |
3501～
3550
件表示中 / 3705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 | 258,100円 | +2.4% | +6.5% | 0.77% | 72.09倍 | 1.57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 |
| ＳＴＩフードＨ | 125,400円 | +12.4% | +2.8% | 3.19% | 11.43倍 | 2.66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 | 91,300円 | +4.5% | -31.8% | 0.00% | 19.43倍 | 1.97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 |
| 佐藤食 | 231,500円 | +0.6% | -14.5% | 1.81% | 18.01倍 | 0.45倍 |
|
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 |
| 日食品 | 319,000円 | +3.7% | -6.0% | 4.55% | 11.21倍 | 0.55倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
