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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,599 | 2,600 | 2,593 | 2,600 | ±0 | ±0% | 1,200 |
| 2024/10/07 | 2,595 | 2,604 | 2,590 | 2,600 | +5 | +0.2% | 2,900 |
| 2024/10/04 | 2,605 | 2,606 | 2,579 | 2,595 | +3 | +0.1% | 8,800 |
| 2024/10/03 | 2,588 | 2,598 | 2,570 | 2,592 | +16 | +0.6% | 7,800 |
| 2024/10/02 | 2,601 | 2,601 | 2,576 | 2,576 | -29 | -1.1% | 3,800 |
| 2024/10/01 | 2,609 | 2,612 | 2,601 | 2,605 | ±0 | ±0% | 3,300 |
| 2024/09/30 | 2,595 | 2,613 | 2,595 | 2,605 | -5 | -0.2% | 5,000 |
| 2024/09/27 | 2,599 | 2,610 | 2,587 | 2,610 | +23 | +0.9% | 5,400 |
| 2024/09/26 | 2,578 | 2,590 | 2,578 | 2,587 | +15 | +0.6% | 1,700 |
| 2024/09/25 | 2,584 | 2,589 | 2,570 | 2,572 | +2 | +0.1% | 7,700 |
| 2024/09/24 | 2,578 | 2,588 | 2,560 | 2,570 | -7 | -0.3% | 3,700 |
| 2024/09/20 | 2,556 | 2,577 | 2,537 | 2,577 | +37 | +1.5% | 2,000 |
| 2024/09/19 | 2,555 | 2,555 | 2,540 | 2,540 | -15 | -0.6% | 500 |
| 2024/09/18 | 2,575 | 2,575 | 2,555 | 2,555 | -10 | -0.4% | 800 |
| 2024/09/17 | 2,550 | 2,565 | 2,531 | 2,565 | +15 | +0.6% | 1,500 |
| 2024/09/13 | 2,548 | 2,550 | 2,538 | 2,550 | +19 | +0.8% | 500 |
| 2024/09/12 | 2,546 | 2,568 | 2,531 | 2,531 | +2 | +0.1% | 1,500 |
| 2024/09/11 | 2,547 | 2,578 | 2,529 | 2,529 | -12 | -0.5% | 1,300 |
| 2024/09/10 | 2,529 | 2,541 | 2,529 | 2,541 | +13 | +0.5% | 2,000 |
| 2024/09/09 | 2,550 | 2,550 | 2,509 | 2,528 | -36 | -1.4% | 3,600 |
| 2024/09/06 | 2,565 | 2,565 | 2,550 | 2,564 | +4 | +0.2% | 1,200 |
| 2024/09/05 | 2,574 | 2,574 | 2,560 | 2,560 | -18 | -0.7% | 1,400 |
| 2024/09/04 | 2,586 | 2,586 | 2,565 | 2,578 | -9 | -0.3% | 1,900 |
| 2024/09/03 | 2,592 | 2,600 | 2,587 | 2,587 | -2 | -0.1% | 2,400 |
| 2024/09/02 | 2,600 | 2,619 | 2,589 | 2,589 | -6 | -0.2% | 4,800 |
| 2024/08/30 | 2,596 | 2,596 | 2,583 | 2,595 | +13 | +0.5% | 1,500 |
| 2024/08/29 | 2,593 | 2,596 | 2,582 | 2,582 | -13 | -0.5% | 1,100 |
| 2024/08/28 | 2,595 | 2,595 | 2,579 | 2,595 | +5 | +0.2% | 2,300 |
| 2024/08/27 | 2,576 | 2,590 | 2,570 | 2,590 | +22 | +0.9% | 700 |
| 2024/08/26 | 2,584 | 2,597 | 2,568 | 2,568 | -16 | -0.6% | 1,800 |
| 2024/08/23 | 2,596 | 2,599 | 2,575 | 2,584 | +8 | +0.3% | 2,200 |
| 2024/08/22 | 2,580 | 2,589 | 2,576 | 2,576 | +16 | +0.6% | 1,200 |
| 2024/08/21 | 2,570 | 2,574 | 2,560 | 2,560 | +2 | +0.1% | 700 |
| 2024/08/20 | 2,560 | 2,576 | 2,558 | 2,558 | -2 | -0.1% | 1,300 |
| 2024/08/19 | 2,563 | 2,580 | 2,553 | 2,560 | -3 | -0.1% | 2,600 |
| 2024/08/16 | 2,551 | 2,563 | 2,547 | 2,563 | +13 | +0.5% | 1,200 |
| 2024/08/15 | 2,539 | 2,554 | 2,537 | 2,550 | +10 | +0.4% | 1,300 |
| 2024/08/14 | 2,550 | 2,553 | 2,535 | 2,540 | -9 | -0.4% | 1,100 |
| 2024/08/13 | 2,541 | 2,549 | 2,537 | 2,549 | -1 | ±0% | 800 |
| 2024/08/09 | 2,569 | 2,569 | 2,546 | 2,550 | +14 | +0.6% | 400 |
| 2024/08/08 | 2,572 | 2,580 | 2,524 | 2,536 | +14 | +0.6% | 2,100 |
| 2024/08/07 | 2,514 | 2,570 | 2,512 | 2,522 | +10 | +0.4% | 2,400 |
| 2024/08/06 | 2,461 | 2,524 | 2,461 | 2,512 | +62 | +2.5% | 2,800 |
| 2024/08/05 | 2,500 | 2,522 | 2,450 | 2,450 | -72 | -2.9% | 9,100 |
| 2024/08/02 | 2,585 | 2,585 | 2,505 | 2,522 | -83 | -3.2% | 9,500 |
| 2024/08/01 | 2,607 | 2,607 | 2,584 | 2,605 | -2 | -0.1% | 1,800 |
| 2024/07/31 | 2,601 | 2,607 | 2,590 | 2,607 | +2 | +0.1% | 1,900 |
| 2024/07/30 | 2,612 | 2,617 | 2,605 | 2,605 | -7 | -0.3% | 600 |
| 2024/07/29 | 2,605 | 2,620 | 2,605 | 2,612 | +22 | +0.8% | 3,900 |
| 2024/07/26 | 2,617 | 2,617 | 2,590 | 2,590 | -11 | -0.4% | 4,500 |
151～
200
件表示中 / 3705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 | 258,100円 | +2.4% | +6.5% | 0.77% | 72.09倍 | 1.57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 |
| ＳＴＩフードＨ | 125,400円 | +12.4% | +2.8% | 3.19% | 11.43倍 | 2.66倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| ヨシムラフード | 91,300円 | +4.5% | -31.8% | 0.00% | 19.43倍 | 1.97倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| 佐藤食 | 231,500円 | +0.6% | -14.5% | 1.81% | 18.01倍 | 0.45倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| 日食品 | 319,000円 | +3.7% | -6.0% | 4.55% | 11.21倍 | 0.55倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
