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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,440 | 1,440 | 1,434 | 1,434 | -3 | -0.2% | 1,100 |
| 2010/08/04 | 1,442 | 1,442 | 1,437 | 1,437 | -18 | -1.2% | 400 |
| 2010/08/03 | 1,450 | 1,455 | 1,437 | 1,455 | +5 | +0.3% | 600 |
| 2010/08/02 | 1,450 | 1,450 | 1,435 | 1,450 | ±0 | ±0% | 1,300 |
| 2010/07/30 | 1,440 | 1,450 | 1,431 | 1,450 | +15 | +1% | 5,500 |
| 2010/07/29 | 1,432 | 1,440 | 1,432 | 1,435 | +5 | +0.3% | 800 |
| 2010/07/28 | 1,430 | 1,430 | 1,430 | 1,430 | +4 | +0.3% | 200 |
| 2010/07/27 | 1,430 | 1,435 | 1,426 | 1,426 | ±0 | ±0% | 700 |
| 2010/07/26 | 1,425 | 1,426 | 1,421 | 1,426 | +5 | +0.4% | 2,500 |
| 2010/07/23 | 1,420 | 1,421 | 1,420 | 1,421 | +1 | +0.1% | 200 |
| 2010/07/22 | 1,414 | 1,420 | 1,414 | 1,420 | +6 | +0.4% | 200 |
| 2010/07/21 | 1,414 | 1,429 | 1,413 | 1,414 | -13 | -0.9% | 1,500 |
| 2010/07/20 | 1,413 | 1,427 | 1,413 | 1,427 | +14 | +1% | 200 |
| 2010/07/16 | 1,413 | 1,413 | 1,413 | 1,413 | +1 | +0.1% | 200 |
| 2010/07/15 | 1,412 | 1,416 | 1,412 | 1,412 | +3 | +0.2% | 600 |
| 2010/07/14 | 1,428 | 1,428 | 1,409 | 1,409 | -21 | -1.5% | 1,300 |
| 2010/07/13 | 1,430 | 1,430 | 1,430 | 1,430 | +29 | +2.1% | 1,000 |
| 2010/07/12 | 1,406 | 1,430 | 1,400 | 1,401 | -20 | -1.4% | 5,300 |
| 2010/07/09 | 1,424 | 1,424 | 1,421 | 1,421 | -3 | -0.2% | 1,200 |
| 2010/07/08 | 1,420 | 1,424 | 1,420 | 1,424 | +9 | +0.6% | 700 |
| 2010/07/07 | 1,407 | 1,415 | 1,407 | 1,415 | +9 | +0.6% | 500 |
| 2010/07/06 | 1,405 | 1,406 | 1,405 | 1,406 | -13 | -0.9% | 300 |
| 2010/07/05 | 1,419 | 1,419 | 1,419 | 1,419 | +22 | +1.6% | 100 |
| 2010/07/02 | 1,419 | 1,419 | 1,397 | 1,397 | +2 | +0.1% | 200 |
| 2010/07/01 | 1,396 | 1,422 | 1,395 | 1,395 | +7 | +0.5% | 800 |
| 2010/06/30 | 1,430 | 1,430 | 1,388 | 1,388 | -42 | -2.9% | 1,000 |
| 2010/06/29 | 1,410 | 1,430 | 1,410 | 1,430 | +20 | +1.4% | 3,000 |
| 2010/06/28 | 1,393 | 1,410 | 1,393 | 1,410 | +17 | +1.2% | 2,400 |
| 2010/06/25 | 1,393 | 1,393 | 1,393 | 1,393 | +3 | +0.2% | 200 |
| 2010/06/24 | 1,390 | 1,390 | 1,390 | 1,390 | -2 | -0.1% | 100 |
| 2010/06/23 | 1,399 | 1,400 | 1,392 | 1,392 | -7 | -0.5% | 400 |
| 2010/06/22 | 1,399 | 1,399 | 1,399 | 1,399 | +1 | +0.1% | 300 |
| 2010/06/21 | 1,396 | 1,398 | 1,385 | 1,398 | +6 | +0.4% | 700 |
| 2010/06/18 | 1,392 | 1,392 | 1,392 | 1,392 | +14 | +1% | 100 |
| 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 |
3501～
3550
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
