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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/07 | 1,381 | 1,390 | 1,381 | 1,381 | -9 | -0.6% | 900 |
| 2010/05/06 | 1,390 | 1,410 | 1,390 | 1,390 | -11 | -0.8% | 700 |
| 2010/04/30 | 1,396 | 1,401 | 1,380 | 1,401 | +6 | +0.4% | 1,600 |
| 2010/04/28 | 1,390 | 1,395 | 1,390 | 1,395 | +3 | +0.2% | 1,500 |
| 2010/04/27 | 1,390 | 1,392 | 1,390 | 1,392 | ±0 | ±0% | 500 |
3701～
3750
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
