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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 2010/04/26 | 1,403 | 1,406 | 1,392 | 1,392 | -8 | -0.6% | 700 |
| 2010/04/23 | 1,386 | 1,405 | 1,386 | 1,400 | +18 | +1.3% | 1,400 |
| 2010/04/22 | 1,391 | 1,404 | 1,382 | 1,382 | -12 | -0.9% | 1,500 |
| 2010/04/21 | 1,405 | 1,405 | 1,380 | 1,394 | -17 | -1.2% | 3,300 |
| 2010/04/20 | 1,411 | 1,411 | 1,411 | 1,411 | ±0 | ±0% | 400 |
| 2010/04/19 | 1,420 | 1,426 | 1,402 | 1,411 | -14 | -1% | 600 |
| 2010/04/16 | 1,400 | 1,425 | 1,400 | 1,425 | +19 | +1.4% | 1,300 |
| 2010/04/15 | 1,396 | 1,430 | 1,396 | 1,406 | +6 | +0.4% | 1,900 |
| 2010/04/14 | 1,402 | 1,402 | 1,400 | 1,400 | +2 | +0.1% | 500 |
| 2010/04/13 | 1,407 | 1,408 | 1,398 | 1,398 | -3 | -0.2% | 900 |
| 2010/04/12 | 1,408 | 1,408 | 1,401 | 1,401 | +3 | +0.2% | 500 |
3401～
3450
件表示中 / 3457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 | 249,500円 | - | - | 0.80% | 71.02倍 | 1.53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 |
| やまみ | 323,000円 | - | - | 1.86% | 16.83倍 | 2.49倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| オカムラ食品 | 270,000円 | - | - | 1.26% | 15.34倍 | 1.67倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| ベースフード | 36,500円 | - | - | 0.00% | 158.69倍 | 22.63倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| サンクゼール | 211,500円 | - | - | 1.65% | 22.59倍 | 4.12倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
市場注目の銘柄
チャート関連のコラム
