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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 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 |
3651～
3700
件表示中 / 3768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 | 382,000円 | +2.4% | +6.5% | 0.26% | 106.68倍 | 2.32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 |
| モロゾフ | 154,900円 | -0.3% | -49.5% | 0.90% | 53.99倍 | 1.61倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| ケンコーマヨ | 188,900円 | +4.1% | -0.6% | 2.49% | 8.77倍 | 0.71倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| ブルドック | 219,000円 | +4.7% | +38.9% | 2.05% | 12.89倍 | 1.32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 |
| なとり | 200,500円 | +2.3% | -9.6% | 1.30% | 19.86倍 | 0.97倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
市場注目の銘柄
チャート関連のコラム
