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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 7,050 | 7,090 | 7,010 | 7,010 | -40 | -0.6% | 360 |
| 2010/09/17 | 7,050 | 7,050 | 7,050 | 7,050 | -40 | -0.6% | 100 |
| 2010/09/16 | 7,090 | 7,090 | 7,050 | 7,090 | +40 | +0.6% | 160 |
| 2010/09/15 | 7,050 | 7,050 | 7,050 | 7,050 | -40 | -0.6% | 150 |
| 2010/09/14 | 7,090 | 7,090 | 7,050 | 7,090 | -10 | -0.1% | 130 |
| 2010/09/13 | 7,070 | 7,100 | 7,070 | 7,100 | +100 | +1.4% | 160 |
| 2010/09/10 | 7,090 | 7,090 | 7,000 | 7,000 | -80 | -1.1% | 430 |
| 2010/09/09 | 7,000 | 7,080 | 7,000 | 7,080 | +70 | +1% | 210 |
| 2010/09/08 | 7,000 | 7,010 | 7,000 | 7,010 | +10 | +0.1% | 210 |
| 2010/09/07 | 7,000 | 7,000 | 7,000 | 7,000 | -20 | -0.3% | 360 |
| 2010/09/06 | 7,000 | 7,020 | 7,000 | 7,020 | ±0 | ±0% | 310 |
| 2010/09/03 | 7,020 | 7,020 | 6,990 | 7,020 | +10 | +0.1% | 330 |
| 2010/09/02 | 7,050 | 7,080 | 7,000 | 7,010 | -70 | -1% | 270 |
| 2010/09/01 | 7,080 | 7,080 | 7,000 | 7,080 | ±0 | ±0% | 430 |
| 2010/08/31 | 7,080 | 7,080 | 7,080 | 7,080 | ±0 | ±0% | 280 |
| 2010/08/30 | 7,050 | 7,100 | 7,050 | 7,080 | +40 | +0.6% | 280 |
| 2010/08/27 | 6,950 | 7,040 | 6,950 | 7,040 | -300 | -4.1% | 1,080 |
| 2010/08/26 | 7,250 | 7,350 | 7,250 | 7,340 | +120 | +1.7% | 820 |
| 2010/08/25 | 7,290 | 7,340 | 7,220 | 7,220 | -80 | -1.1% | 590 |
| 2010/08/24 | 7,250 | 7,300 | 7,210 | 7,300 | +50 | +0.7% | 410 |
| 2010/08/23 | 7,300 | 7,350 | 7,250 | 7,250 | -50 | -0.7% | 540 |
| 2010/08/20 | 7,300 | 7,350 | 7,300 | 7,300 | ±0 | ±0% | 600 |
| 2010/08/19 | 7,250 | 7,300 | 7,250 | 7,300 | +50 | +0.7% | 220 |
| 2010/08/18 | 7,300 | 7,300 | 7,250 | 7,250 | -50 | -0.7% | 210 |
| 2010/08/17 | 7,280 | 7,300 | 7,250 | 7,300 | ±0 | ±0% | 180 |
| 2010/08/16 | 7,290 | 7,300 | 7,280 | 7,300 | +20 | +0.3% | 170 |
| 2010/08/13 | 7,280 | 7,290 | 7,280 | 7,280 | -10 | -0.1% | 120 |
| 2010/08/12 | 7,300 | 7,300 | 7,290 | 7,290 | -60 | -0.8% | 240 |
| 2010/08/11 | 7,300 | 7,350 | 7,300 | 7,350 | +10 | +0.1% | 300 |
| 2010/08/10 | 7,330 | 7,340 | 7,320 | 7,340 | +60 | +0.8% | 330 |
| 2010/08/09 | 7,210 | 7,290 | 7,210 | 7,280 | +20 | +0.3% | 510 |
| 2010/08/06 | 7,240 | 7,260 | 7,240 | 7,260 | +20 | +0.3% | 170 |
| 2010/08/05 | 7,240 | 7,250 | 7,240 | 7,240 | +10 | +0.1% | 240 |
| 2010/08/04 | 7,180 | 7,250 | 7,110 | 7,230 | -20 | -0.3% | 340 |
| 2010/08/03 | 7,250 | 7,250 | 7,210 | 7,250 | ±0 | ±0% | 250 |
| 2010/08/02 | 7,240 | 7,250 | 7,220 | 7,250 | +10 | +0.1% | 140 |
| 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 |
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「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 | 89,200円 | +3.0% | +14.5% | 3.81% | 9.50倍 | 0.86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 | 95,500円 | +16.0% | +49.3% | 0.84% | 21.30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 |
| ピックルスＨＤ | 101,200円 | -1.3% | +13.9% | 2.67% | 12.81倍 | 0.69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 | 174,400円 | +5.9% | +25.0% | 1.38% | 201.39倍 | 1.90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 |
| 大 冷 | 199,100円 | +2.6% | +18.5% | 3.01% | 17.39倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
