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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,730 | 3,765 | 3,720 | 3,765 | +30 | +0.8% | 12,700 |
| 2025/08/14 | 3,740 | 3,780 | 3,730 | 3,735 | -50 | -1.3% | 9,100 |
| 2025/08/13 | 3,795 | 3,810 | 3,780 | 3,785 | -15 | -0.4% | 10,100 |
| 2025/08/12 | 3,820 | 3,845 | 3,795 | 3,800 | -30 | -0.8% | 11,100 |
| 2025/08/08 | 3,835 | 3,860 | 3,810 | 3,830 | -15 | -0.4% | 7,300 |
| 2025/08/07 | 3,890 | 3,890 | 3,830 | 3,845 | -45 | -1.2% | 7,200 |
| 2025/08/06 | 3,815 | 3,890 | 3,785 | 3,890 | +70 | +1.8% | 10,700 |
| 2025/08/05 | 3,830 | 3,845 | 3,800 | 3,820 | +10 | +0.3% | 10,800 |
| 2025/08/04 | 3,750 | 3,840 | 3,750 | 3,810 | +25 | +0.7% | 27,100 |
| 2025/08/01 | 3,710 | 3,785 | 3,710 | 3,785 | +65 | +1.7% | 13,000 |
| 2025/07/31 | 3,705 | 3,720 | 3,675 | 3,720 | +10 | +0.3% | 7,900 |
| 2025/07/30 | 3,625 | 3,720 | 3,625 | 3,710 | +85 | +2.3% | 14,100 |
| 2025/07/29 | 3,650 | 3,660 | 3,590 | 3,625 | -20 | -0.5% | 11,700 |
| 2025/07/28 | 3,655 | 3,685 | 3,640 | 3,645 | -35 | -1% | 9,700 |
| 2025/07/25 | 3,620 | 3,680 | 3,620 | 3,680 | +60 | +1.7% | 20,100 |
| 2025/07/24 | 3,535 | 3,620 | 3,535 | 3,620 | +85 | +2.4% | 37,700 |
| 2025/07/23 | 3,535 | 3,545 | 3,510 | 3,535 | -5 | -0.1% | 9,700 |
| 2025/07/22 | 3,525 | 3,565 | 3,520 | 3,540 | +35 | +1% | 13,800 |
| 2025/07/18 | 3,500 | 3,550 | 3,500 | 3,505 | +25 | +0.7% | 21,500 |
| 2025/07/17 | 3,470 | 3,515 | 3,470 | 3,480 | -15 | -0.4% | 29,600 |
| 2025/07/16 | 3,415 | 3,500 | 3,415 | 3,495 | +75 | +2.2% | 15,500 |
| 2025/07/15 | 3,425 | 3,450 | 3,400 | 3,420 | -5 | -0.1% | 17,000 |
| 2025/07/14 | 3,475 | 3,500 | 3,425 | 3,425 | -75 | -2.1% | 14,200 |
| 2025/07/11 | 3,470 | 3,510 | 3,470 | 3,500 | +30 | +0.9% | 18,500 |
| 2025/07/10 | 3,455 | 3,495 | 3,405 | 3,470 | -25 | -0.7% | 24,500 |
| 2025/07/09 | 3,570 | 3,570 | 3,480 | 3,495 | -75 | -2.1% | 21,100 |
| 2025/07/08 | 3,540 | 3,600 | 3,505 | 3,570 | +20 | +0.6% | 75,700 |
| 2025/07/07 | 3,565 | 3,565 | 3,475 | 3,550 | +400 | +12.7% | 201,600 |
| 2025/07/04 | 3,150 | 3,150 | 3,150 | 3,150 | +503 | +19% | 26,700 |
| 2025/07/03 | 2,611 | 2,649 | 2,607 | 2,647 | +32 | +1.2% | 5,800 |
| 2025/07/02 | 2,615 | 2,621 | 2,611 | 2,615 | ±0 | ±0% | 1,100 |
| 2025/07/01 | 2,617 | 2,620 | 2,597 | 2,615 | +5 | +0.2% | 4,300 |
| 2025/06/30 | 2,614 | 2,616 | 2,610 | 2,610 | +9 | +0.3% | 1,700 |
| 2025/06/27 | 2,606 | 2,607 | 2,600 | 2,601 | -5 | -0.2% | 2,800 |
| 2025/06/26 | 2,600 | 2,608 | 2,598 | 2,606 | +7 | +0.3% | 1,800 |
| 2025/06/25 | 2,609 | 2,609 | 2,599 | 2,599 | -8 | -0.3% | 2,100 |
| 2025/06/24 | 2,600 | 2,608 | 2,598 | 2,607 | +9 | +0.3% | 2,100 |
| 2025/06/23 | 2,601 | 2,611 | 2,598 | 2,598 | -3 | -0.1% | 1,400 |
| 2025/06/20 | 2,611 | 2,612 | 2,601 | 2,601 | -10 | -0.4% | 700 |
| 2025/06/19 | 2,595 | 2,611 | 2,595 | 2,611 | +16 | +0.6% | 1,600 |
| 2025/06/18 | 2,596 | 2,596 | 2,595 | 2,595 | -1 | ±0% | 500 |
| 2025/06/17 | 2,597 | 2,600 | 2,593 | 2,596 | ±0 | ±0% | 1,100 |
| 2025/06/16 | 2,600 | 2,603 | 2,596 | 2,596 | -7 | -0.3% | 1,700 |
| 2025/06/13 | 2,602 | 2,604 | 2,598 | 2,603 | +1 | ±0% | 1,700 |
| 2025/06/12 | 2,597 | 2,602 | 2,597 | 2,602 | +6 | +0.2% | 700 |
| 2025/06/11 | 2,603 | 2,603 | 2,596 | 2,596 | -7 | -0.3% | 200 |
| 2025/06/10 | 2,604 | 2,604 | 2,597 | 2,603 | +3 | +0.1% | 1,800 |
| 2025/06/09 | 2,603 | 2,603 | 2,600 | 2,600 | -3 | -0.1% | 800 |
| 2025/06/06 | 2,605 | 2,605 | 2,601 | 2,603 | +1 | ±0% | 1,000 |
| 2025/06/05 | 2,603 | 2,603 | 2,602 | 2,602 | -1 | ±0% | 500 |
1～
50
件表示中 / 3763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 | 376,500円 | +2.4% | +6.5% | 0.27% | 105.14倍 | 2.28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 |
| モロゾフ | 155,100円 | -0.3% | -49.5% | 0.90% | 54.06倍 | 1.61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 |
| 井村屋Ｇ | 251,600円 | +2.7% | +1.0% | 1.43% | 14.31倍 | 1.46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 |
| ケンコーマヨ | 189,000円 | +4.1% | -0.6% | 2.49% | 8.77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 |
| なとり | 201,300円 | +2.3% | -9.6% | 1.29% | 19.94倍 | 0.97倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
市場注目の銘柄
チャート関連のコラム
