ＡＦＣ－ＨＤアムスライフサイエンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/03/18 | 6,660 | 7,000 | 6,660 | 7,000 | +300 | +4.5% | 520 |
| 2011/03/17 | 6,690 | 6,780 | 6,600 | 6,700 | ±0 | ±0% | 590 |
| 2011/03/16 | 5,610 | 6,790 | 5,610 | 6,700 | +900 | +15.5% | 1,310 |
| 2011/03/15 | 6,700 | 6,700 | 5,600 | 5,800 | -1,200 | -17.1% | 1,250 |
| 2011/03/14 | 6,700 | 7,000 | 6,650 | 7,000 | -240 | -3.3% | 1,610 |
| 2011/03/11 | 7,180 | 7,240 | 7,180 | 7,240 | +50 | +0.7% | 140 |
| 2011/03/10 | 7,250 | 7,250 | 7,190 | 7,190 | -20 | -0.3% | 300 |
| 2011/03/09 | 7,220 | 7,220 | 7,190 | 7,210 | ±0 | ±0% | 340 |
| 2011/03/08 | 7,210 | 7,250 | 7,210 | 7,210 | -40 | -0.6% | 270 |
| 2011/03/07 | 7,210 | 7,260 | 7,210 | 7,250 | +10 | +0.1% | 140 |
| 2011/03/04 | 7,200 | 7,270 | 7,200 | 7,240 | -20 | -0.3% | 290 |
| 2011/03/03 | 7,260 | 7,260 | 7,200 | 7,260 | ±0 | ±0% | 220 |
| 2011/03/02 | 7,260 | 7,260 | 7,190 | 7,260 | ±0 | ±0% | 450 |
| 2011/03/01 | 7,250 | 7,260 | 7,200 | 7,260 | +60 | +0.8% | 380 |
| 2011/02/28 | 7,250 | 7,280 | 7,200 | 7,200 | -30 | -0.4% | 270 |
| 2011/02/25 | 7,210 | 7,230 | 7,180 | 7,230 | +10 | +0.1% | 280 |
| 2011/02/24 | 7,200 | 7,240 | 7,150 | 7,220 | -480 | -6.2% | 1,050 |
| 2011/02/23 | 7,520 | 7,700 | 7,460 | 7,700 | +170 | +2.3% | 700 |
| 2011/02/22 | 7,500 | 7,540 | 7,460 | 7,530 | +30 | +0.4% | 540 |
| 2011/02/21 | 7,450 | 7,500 | 7,450 | 7,500 | ±0 | ±0% | 560 |
| 2011/02/18 | 7,500 | 7,500 | 7,450 | 7,500 | ±0 | ±0% | 180 |
| 2011/02/17 | 7,530 | 7,530 | 7,450 | 7,500 | -20 | -0.3% | 480 |
| 2011/02/16 | 7,490 | 7,520 | 7,450 | 7,520 | +20 | +0.3% | 470 |
| 2011/02/15 | 7,480 | 7,500 | 7,450 | 7,500 | +20 | +0.3% | 220 |
| 2011/02/14 | 7,480 | 7,480 | 7,410 | 7,480 | ±0 | ±0% | 70 |
| 2011/02/10 | 7,540 | 7,550 | 7,360 | 7,480 | -20 | -0.3% | 480 |
| 2011/02/09 | 7,490 | 7,500 | 7,490 | 7,500 | +50 | +0.7% | 180 |
| 2011/02/08 | 7,400 | 7,450 | 7,350 | 7,450 | +70 | +0.9% | 340 |
| 2011/02/07 | 7,340 | 7,380 | 7,320 | 7,380 | +50 | +0.7% | 780 |
| 2011/02/04 | 7,330 | 7,330 | 7,330 | 7,330 | +50 | +0.7% | 120 |
| 2011/02/03 | 7,330 | 7,330 | 7,280 | 7,280 | -50 | -0.7% | 60 |
| 2011/02/02 | 7,270 | 7,330 | 7,270 | 7,330 | ±0 | ±0% | 160 |
| 2011/02/01 | 7,330 | 7,330 | 7,270 | 7,330 | +30 | +0.4% | 150 |
| 2011/01/31 | 7,330 | 7,330 | 7,260 | 7,300 | -40 | -0.5% | 310 |
| 2011/01/28 | 7,270 | 7,340 | 7,250 | 7,340 | ±0 | ±0% | 410 |
| 2011/01/27 | 7,340 | 7,340 | 7,250 | 7,340 | ±0 | ±0% | 210 |
| 2011/01/26 | 7,330 | 7,340 | 7,300 | 7,340 | +10 | +0.1% | 190 |
| 2011/01/25 | 7,340 | 7,340 | 7,270 | 7,330 | -10 | -0.1% | 240 |
| 2011/01/24 | 7,310 | 7,340 | 7,270 | 7,340 | ±0 | ±0% | 220 |
| 2011/01/21 | 7,290 | 7,350 | 7,290 | 7,340 | ±0 | ±0% | 190 |
| 2011/01/20 | 7,310 | 7,350 | 7,300 | 7,340 | -10 | -0.1% | 100 |
| 2011/01/19 | 7,300 | 7,350 | 7,300 | 7,350 | ±0 | ±0% | 230 |
| 2011/01/18 | 7,340 | 7,350 | 7,340 | 7,350 | ±0 | ±0% | 70 |
| 2011/01/17 | 7,270 | 7,350 | 7,270 | 7,350 | +30 | +0.4% | 390 |
| 2011/01/14 | 7,320 | 7,320 | 7,250 | 7,320 | ±0 | ±0% | 440 |
| 2011/01/13 | 7,320 | 7,320 | 7,250 | 7,320 | +20 | +0.3% | 430 |
| 2011/01/12 | 7,250 | 7,300 | 7,250 | 7,300 | ±0 | ±0% | 40 |
| 2011/01/11 | 7,330 | 7,330 | 7,220 | 7,300 | +20 | +0.3% | 290 |
| 2011/01/07 | 7,270 | 7,290 | 7,270 | 7,280 | +10 | +0.1% | 130 |
| 2011/01/06 | 7,280 | 7,300 | 7,170 | 7,270 | ±0 | ±0% | 240 |
3501～
3550
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「ＡＦＣ－ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＦＣ－ＨＤ | 86,800円 | +3.0% | +14.5% | 3.69% | 9.24倍 | 0.83倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
| ユニカフェ | 91,900円 | +8.2% | -14.2% | 0.87% | 35.14倍 | 1.89倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
| 塩水糖 | 36,200円 | -1.9% | -24.6% | 4.14% | 6.21倍 | 0.60倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| ピックルスＨＤ | 97,000円 | -1.3% | +13.9% | 2.78% | 12.28倍 | 0.66倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| ピエトロ | 173,700円 | +5.9% | +25.0% | 1.38% | 199.88倍 | 1.89倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
市場注目の銘柄
チャート関連のコラム
