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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 2,504 | 2,518 | 2,503 | 2,518 | +14 | +0.6% | 4,200 |
| 2024/03/19 | 2,504 | 2,504 | 2,504 | 2,504 | ±0 | ±0% | 900 |
| 2024/03/18 | 2,508 | 2,510 | 2,504 | 2,504 | -1 | ±0% | 2,900 |
| 2024/03/15 | 2,507 | 2,509 | 2,505 | 2,505 | ±0 | ±0% | 1,600 |
| 2024/03/14 | 2,507 | 2,510 | 2,505 | 2,505 | ±0 | ±0% | 1,400 |
| 2024/03/13 | 2,510 | 2,510 | 2,505 | 2,505 | ±0 | ±0% | 2,800 |
| 2024/03/12 | 2,505 | 2,510 | 2,505 | 2,505 | -6 | -0.2% | 1,100 |
| 2024/03/11 | 2,518 | 2,518 | 2,505 | 2,511 | -1 | ±0% | 2,800 |
| 2024/03/08 | 2,506 | 2,512 | 2,505 | 2,512 | +7 | +0.3% | 2,100 |
| 2024/03/07 | 2,509 | 2,510 | 2,503 | 2,505 | ±0 | ±0% | 3,100 |
| 2024/03/06 | 2,505 | 2,510 | 2,505 | 2,505 | ±0 | ±0% | 2,600 |
| 2024/03/05 | 2,510 | 2,512 | 2,504 | 2,505 | -9 | -0.4% | 2,500 |
| 2024/03/04 | 2,515 | 2,515 | 2,510 | 2,514 | ±0 | ±0% | 3,700 |
| 2024/03/01 | 2,524 | 2,524 | 2,509 | 2,514 | +2 | +0.1% | 5,700 |
| 2024/02/29 | 2,514 | 2,514 | 2,507 | 2,512 | -1 | ±0% | 2,600 |
| 2024/02/28 | 2,512 | 2,513 | 2,502 | 2,513 | +1 | ±0% | 2,700 |
| 2024/02/27 | 2,507 | 2,512 | 2,503 | 2,512 | ±0 | ±0% | 4,000 |
| 2024/02/26 | 2,511 | 2,512 | 2,509 | 2,512 | +1 | ±0% | 2,500 |
| 2024/02/22 | 2,510 | 2,512 | 2,506 | 2,511 | +4 | +0.2% | 2,900 |
| 2024/02/21 | 2,509 | 2,509 | 2,502 | 2,507 | +2 | +0.1% | 1,000 |
| 2024/02/20 | 2,507 | 2,509 | 2,503 | 2,505 | +3 | +0.1% | 2,100 |
| 2024/02/19 | 2,506 | 2,507 | 2,500 | 2,502 | +7 | +0.3% | 1,400 |
| 2024/02/16 | 2,495 | 2,503 | 2,495 | 2,495 | -5 | -0.2% | 1,500 |
| 2024/02/15 | 2,507 | 2,508 | 2,491 | 2,500 | ±0 | ±0% | 1,900 |
| 2024/02/14 | 2,495 | 2,506 | 2,491 | 2,500 | +5 | +0.2% | 2,300 |
| 2024/02/13 | 2,501 | 2,501 | 2,495 | 2,495 | -6 | -0.2% | 3,600 |
| 2024/02/09 | 2,510 | 2,510 | 2,501 | 2,501 | -9 | -0.4% | 1,400 |
| 2024/02/08 | 2,510 | 2,510 | 2,502 | 2,510 | +4 | +0.2% | 2,600 |
| 2024/02/07 | 2,501 | 2,506 | 2,501 | 2,506 | +5 | +0.2% | 1,200 |
| 2024/02/06 | 2,504 | 2,509 | 2,500 | 2,501 | -2 | -0.1% | 1,600 |
| 2024/02/05 | 2,496 | 2,503 | 2,495 | 2,503 | +8 | +0.3% | 6,100 |
| 2024/02/02 | 2,490 | 2,495 | 2,489 | 2,495 | +3 | +0.1% | 2,300 |
| 2024/02/01 | 2,494 | 2,494 | 2,490 | 2,492 | -3 | -0.1% | 700 |
| 2024/01/31 | 2,495 | 2,495 | 2,490 | 2,495 | ±0 | ±0% | 1,900 |
| 2024/01/30 | 2,495 | 2,495 | 2,489 | 2,495 | +5 | +0.2% | 1,900 |
| 2024/01/29 | 2,489 | 2,494 | 2,488 | 2,490 | +1 | ±0% | 1,300 |
| 2024/01/26 | 2,496 | 2,496 | 2,486 | 2,489 | -7 | -0.3% | 1,500 |
| 2024/01/25 | 2,488 | 2,496 | 2,481 | 2,496 | +11 | +0.4% | 3,200 |
| 2024/01/24 | 2,491 | 2,496 | 2,485 | 2,485 | -6 | -0.2% | 2,900 |
| 2024/01/23 | 2,492 | 2,494 | 2,488 | 2,491 | ±0 | ±0% | 3,400 |
| 2024/01/22 | 2,495 | 2,498 | 2,491 | 2,491 | -2 | -0.1% | 3,200 |
| 2024/01/19 | 2,492 | 2,496 | 2,491 | 2,493 | +1 | ±0% | 1,900 |
| 2024/01/18 | 2,494 | 2,500 | 2,492 | 2,492 | -2 | -0.1% | 2,800 |
| 2024/01/17 | 2,499 | 2,499 | 2,492 | 2,494 | +2 | +0.1% | 1,800 |
| 2024/01/16 | 2,505 | 2,505 | 2,492 | 2,492 | -8 | -0.3% | 4,400 |
| 2024/01/15 | 2,490 | 2,513 | 2,490 | 2,500 | +8 | +0.3% | 3,600 |
| 2024/01/12 | 2,508 | 2,508 | 2,485 | 2,492 | -16 | -0.6% | 7,700 |
| 2024/01/11 | 2,502 | 2,535 | 2,487 | 2,508 | -20 | -0.8% | 16,900 |
| 2024/01/10 | 2,536 | 2,544 | 2,521 | 2,528 | +7 | +0.3% | 8,300 |
| 2024/01/09 | 2,521 | 2,540 | 2,521 | 2,521 | +2 | +0.1% | 12,600 |
351～
400
件表示中 / 3769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 | 383,500円 | +2.4% | +6.5% | 0.26% | 107.09倍 | 2.33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 |
| 井村屋Ｇ | 254,200円 | +2.7% | +1.0% | 1.42% | 14.46倍 | 1.47倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| モロゾフ | 154,500円 | -0.3% | -49.5% | 0.91% | 53.85倍 | 1.60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 | 188,700円 | +4.1% | -0.6% | 2.49% | 8.76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 | 218,300円 | +4.7% | +38.9% | 2.06% | 12.85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 |
市場注目の銘柄
チャート関連のコラム
