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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/26 | 1,375 | 1,375 | 1,370 | 1,370 | -5 | -0.4% | 1,400 |
| 2010/05/25 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 100 |
| 2010/05/24 | 1,375 | 1,375 | 1,371 | 1,375 | ±0 | ±0% | 1,300 |
| 2010/05/21 | 1,376 | 1,376 | 1,371 | 1,375 | -2 | -0.1% | 600 |
| 2010/05/20 | 1,389 | 1,389 | 1,377 | 1,377 | -12 | -0.9% | 700 |
| 2010/05/19 | 1,378 | 1,390 | 1,376 | 1,389 | ±0 | ±0% | 700 |
| 2010/05/18 | 1,380 | 1,389 | 1,380 | 1,389 | -6 | -0.4% | 1,100 |
| 2010/05/17 | 1,395 | 1,395 | 1,395 | 1,395 | - | - | 100 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 1,378 | 1,389 | 1,378 | 1,389 | +9 | +0.7% | 300 |
| 2010/05/12 | 1,391 | 1,391 | 1,380 | 1,380 | - | - | 400 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 1,380 | 1,400 | 1,380 | 1,381 | ±0 | ±0% | 600 |
3601～
3650
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
