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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 7,240 | 7,240 | 7,170 | 7,240 | ±0 | ±0% | 100 |
| 2010/07/29 | 7,220 | 7,240 | 7,150 | 7,240 | +20 | +0.3% | 250 |
| 2010/07/28 | 7,220 | 7,220 | 7,220 | 7,220 | +20 | +0.3% | 110 |
| 2010/07/27 | 7,200 | 7,210 | 7,200 | 7,200 | ±0 | ±0% | 290 |
| 2010/07/26 | 7,110 | 7,200 | 7,110 | 7,200 | +20 | +0.3% | 210 |
| 2010/07/23 | 7,190 | 7,190 | 7,100 | 7,180 | +50 | +0.7% | 250 |
| 2010/07/22 | 7,120 | 7,130 | 7,120 | 7,130 | -20 | -0.3% | 110 |
| 2010/07/21 | 7,180 | 7,180 | 7,150 | 7,150 | -30 | -0.4% | 80 |
| 2010/07/20 | 7,190 | 7,190 | 7,180 | 7,180 | +20 | +0.3% | 80 |
| 2010/07/16 | 7,110 | 7,160 | 7,110 | 7,160 | +10 | +0.1% | 360 |
| 2010/07/15 | 7,120 | 7,150 | 7,120 | 7,150 | +20 | +0.3% | 40 |
| 2010/07/14 | 7,160 | 7,160 | 7,130 | 7,130 | -30 | -0.4% | 20 |
| 2010/07/13 | 7,100 | 7,160 | 7,100 | 7,160 | ±0 | ±0% | 170 |
| 2010/07/12 | 7,170 | 7,170 | 7,110 | 7,160 | +60 | +0.8% | 330 |
| 2010/07/09 | 7,080 | 7,100 | 7,080 | 7,100 | ±0 | ±0% | 70 |
| 2010/07/08 | 7,080 | 7,150 | 7,080 | 7,100 | +30 | +0.4% | 210 |
| 2010/07/07 | 7,140 | 7,140 | 7,050 | 7,070 | -60 | -0.8% | 270 |
| 2010/07/06 | 7,130 | 7,130 | 7,050 | 7,130 | +20 | +0.3% | 250 |
| 2010/07/05 | 7,100 | 7,110 | 7,070 | 7,110 | +10 | +0.1% | 80 |
| 2010/07/02 | 7,050 | 7,100 | 7,050 | 7,100 | +50 | +0.7% | 210 |
| 2010/07/01 | 7,120 | 7,130 | 7,050 | 7,050 | -70 | -1% | 310 |
| 2010/06/30 | 7,070 | 7,120 | 7,060 | 7,120 | -10 | -0.1% | 80 |
| 2010/06/29 | 7,150 | 7,150 | 7,060 | 7,130 | +80 | +1.1% | 450 |
| 2010/06/28 | 7,030 | 7,050 | 7,030 | 7,050 | +20 | +0.3% | 170 |
| 2010/06/25 | 7,090 | 7,090 | 7,030 | 7,030 | -20 | -0.3% | 50 |
| 2010/06/24 | 7,050 | 7,080 | 7,050 | 7,050 | -40 | -0.6% | 150 |
| 2010/06/23 | 7,090 | 7,090 | 7,030 | 7,090 | -10 | -0.1% | 50 |
| 2010/06/22 | 7,040 | 7,100 | 7,020 | 7,100 | +90 | +1.3% | 30 |
| 2010/06/21 | 7,090 | 7,090 | 7,010 | 7,010 | +30 | +0.4% | 90 |
| 2010/06/18 | 7,050 | 7,100 | 6,970 | 6,980 | -50 | -0.7% | 240 |
| 2010/06/17 | 7,050 | 7,100 | 7,030 | 7,030 | -20 | -0.3% | 210 |
| 2010/06/16 | 6,980 | 7,090 | 6,980 | 7,050 | -20 | -0.3% | 170 |
| 2010/06/15 | 6,970 | 7,070 | 6,970 | 7,070 | ±0 | ±0% | 50 |
| 2010/06/14 | 7,060 | 7,070 | 6,900 | 7,070 | +20 | +0.3% | 310 |
| 2010/06/11 | 7,040 | 7,050 | 7,040 | 7,050 | +10 | +0.1% | 100 |
| 2010/06/10 | 7,040 | 7,040 | 6,940 | 7,040 | +60 | +0.9% | 490 |
| 2010/06/09 | 6,980 | 6,980 | 6,980 | 6,980 | ±0 | ±0% | 150 |
| 2010/06/08 | 6,950 | 7,000 | 6,950 | 6,980 | +30 | +0.4% | 430 |
| 2010/06/07 | 6,980 | 6,980 | 6,950 | 6,950 | -40 | -0.6% | 190 |
| 2010/06/04 | 6,990 | 6,990 | 6,990 | 6,990 | +30 | +0.4% | 10 |
| 2010/06/03 | 6,960 | 7,000 | 6,960 | 6,960 | +10 | +0.1% | 30 |
| 2010/06/02 | 7,000 | 7,000 | 6,950 | 6,950 | -50 | -0.7% | 90 |
| 2010/06/01 | 7,000 | 7,000 | 7,000 | 7,000 | +20 | +0.3% | 20 |
| 2010/05/31 | 6,900 | 6,980 | 6,900 | 6,980 | +80 | +1.2% | 270 |
| 2010/05/28 | 6,900 | 6,970 | 6,900 | 6,900 | -70 | -1% | 380 |
| 2010/05/27 | 6,920 | 6,970 | 6,920 | 6,970 | +50 | +0.7% | 240 |
| 2010/05/26 | 6,900 | 6,920 | 6,900 | 6,920 | -40 | -0.6% | 200 |
| 2010/05/25 | 6,960 | 6,960 | 6,900 | 6,960 | ±0 | ±0% | 160 |
| 2010/05/24 | 6,930 | 6,980 | 6,930 | 6,960 | +30 | +0.4% | 110 |
| 2010/05/21 | 6,940 | 6,950 | 6,900 | 6,930 | -20 | -0.3% | 560 |
3601～
3650
件表示中 / 3682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 | 83,800円 | +3.0% | +14.5% | 3.82% | 8.93倍 | 0.80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 |
| ピエトロ | 174,000円 | +9.0% | +7.0% | 1.38% | 121.42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 |
| 和弘食 | 426,000円 | +9.3% | +18.4% | 1.90% | 7.96倍 | 1.39倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
| 大 冷 | 191,200円 | -5.5% | -15.8% | 3.14% | 18.02倍 | 1.17倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| ピックルスＨＤ | 89,100円 | -1.3% | +13.9% | 3.03% | 11.19倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
