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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 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 |
| 2010/11/16 | 1,330 | 1,343 | 1,330 | 1,336 | +1 | +0.1% | 1,600 |
| 2010/11/15 | 1,334 | 1,335 | 1,331 | 1,335 | +1 | +0.1% | 2,000 |
| 2010/11/12 | 1,340 | 1,340 | 1,333 | 1,334 | -1 | -0.1% | 900 |
| 2010/11/11 | 1,330 | 1,339 | 1,330 | 1,335 | ±0 | ±0% | 13,700 |
| 2010/11/10 | 1,330 | 1,335 | 1,330 | 1,335 | +2 | +0.2% | 1,200 |
| 2010/11/09 | 1,330 | 1,333 | 1,330 | 1,333 | +3 | +0.2% | 1,100 |
| 2010/11/08 | 1,329 | 1,338 | 1,329 | 1,330 | -2 | -0.2% | 1,200 |
| 2010/11/05 | 1,325 | 1,332 | 1,325 | 1,332 | +7 | +0.5% | 1,600 |
| 2010/11/04 | 1,330 | 1,331 | 1,325 | 1,325 | -5 | -0.4% | 2,000 |
| 2010/11/02 | 1,332 | 1,332 | 1,330 | 1,330 | -2 | -0.2% | 1,900 |
| 2010/11/01 | 1,347 | 1,347 | 1,332 | 1,332 | -15 | -1.1% | 3,700 |
| 2010/10/29 | 1,335 | 1,347 | 1,335 | 1,347 | +1 | +0.1% | 3,300 |
| 2010/10/28 | 1,346 | 1,346 | 1,332 | 1,346 | +13 | +1% | 4,700 |
| 2010/10/27 | 1,337 | 1,354 | 1,330 | 1,333 | -101 | -7% | 11,200 |
| 2010/10/26 | 1,435 | 1,437 | 1,423 | 1,434 | -4 | -0.3% | 9,600 |
| 2010/10/25 | 1,439 | 1,439 | 1,428 | 1,438 | -2 | -0.1% | 8,700 |
| 2010/10/22 | 1,455 | 1,455 | 1,438 | 1,440 | -18 | -1.2% | 7,100 |
| 2010/10/21 | 1,455 | 1,460 | 1,445 | 1,458 | -1 | -0.1% | 3,300 |
| 2010/10/20 | 1,465 | 1,465 | 1,458 | 1,459 | -6 | -0.4% | 4,900 |
| 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 |
3501～
3550
件表示中 / 3673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 | 248,100円 | +2.4% | +6.5% | 0.81% | 69.30倍 | 1.50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 |
| イートアンドＨ | 194,400円 | +4.1% | -6.4% | 0.80% | 25.95倍 | 2.03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 |
| ヨシムラフード | 77,300円 | +16.9% | +16.1% | 0.00% | 11.38倍 | 1.83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 |
| 鳥越粉 | 77,600円 | +8.9% | +7.8% | 5.67% | 17.89倍 | 0.51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 |
| ＳＴＩフードＨ | 108,000円 | +12.4% | +2.8% | 3.70% | 9.84倍 | 2.29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 |
市場注目の銘柄
チャート関連のコラム
