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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 1,894 | 1,898 | 1,892 | 1,895 | ±0 | ±0% | 1,200 |
| 2015/05/13 | 1,898 | 1,899 | 1,895 | 1,895 | -3 | -0.2% | 900 |
| 2015/05/12 | 1,899 | 1,899 | 1,895 | 1,898 | ±0 | ±0% | 1,200 |
| 2015/05/11 | 1,898 | 1,899 | 1,895 | 1,898 | +2 | +0.1% | 2,100 |
| 2015/05/08 | 1,889 | 1,897 | 1,885 | 1,896 | +7 | +0.4% | 1,800 |
| 2015/05/07 | 1,886 | 1,896 | 1,886 | 1,889 | -3 | -0.2% | 3,300 |
| 2015/05/01 | 1,900 | 1,900 | 1,891 | 1,892 | -5 | -0.3% | 3,900 |
| 2015/04/30 | 1,899 | 1,900 | 1,895 | 1,897 | ±0 | ±0% | 3,400 |
| 2015/04/28 | 1,900 | 1,903 | 1,894 | 1,897 | -11 | -0.6% | 4,700 |
| 2015/04/27 | 1,882 | 1,916 | 1,882 | 1,908 | +26 | +1.4% | 9,800 |
| 2015/04/24 | 1,887 | 1,889 | 1,881 | 1,882 | -2 | -0.1% | 3,000 |
| 2015/04/23 | 1,880 | 1,885 | 1,872 | 1,884 | -1 | -0.1% | 2,700 |
| 2015/04/22 | 1,880 | 1,885 | 1,880 | 1,885 | +5 | +0.3% | 1,700 |
| 2015/04/21 | 1,880 | 1,881 | 1,872 | 1,880 | +15 | +0.8% | 1,400 |
| 2015/04/20 | 1,860 | 1,877 | 1,860 | 1,865 | -4 | -0.2% | 2,600 |
| 2015/04/17 | 1,860 | 1,888 | 1,855 | 1,869 | +6 | +0.3% | 5,200 |
| 2015/04/16 | 1,876 | 1,879 | 1,863 | 1,863 | -12 | -0.6% | 1,800 |
| 2015/04/15 | 1,879 | 1,879 | 1,860 | 1,875 | -6 | -0.3% | 5,200 |
| 2015/04/14 | 1,885 | 1,885 | 1,880 | 1,881 | -1 | -0.1% | 3,100 |
| 2015/04/13 | 1,869 | 1,882 | 1,867 | 1,882 | +16 | +0.9% | 5,700 |
| 2015/04/10 | 1,860 | 1,877 | 1,860 | 1,866 | +6 | +0.3% | 5,200 |
| 2015/04/09 | 1,861 | 1,865 | 1,860 | 1,860 | -2 | -0.1% | 3,000 |
| 2015/04/08 | 1,858 | 1,864 | 1,858 | 1,862 | +2 | +0.1% | 1,000 |
| 2015/04/07 | 1,851 | 1,865 | 1,851 | 1,860 | +8 | +0.4% | 3,900 |
| 2015/04/06 | 1,848 | 1,855 | 1,848 | 1,852 | +4 | +0.2% | 2,300 |
| 2015/04/03 | 1,845 | 1,848 | 1,840 | 1,848 | +3 | +0.2% | 1,100 |
| 2015/04/02 | 1,822 | 1,849 | 1,822 | 1,845 | +25 | +1.4% | 1,200 |
| 2015/04/01 | 1,852 | 1,853 | 1,820 | 1,820 | -33 | -1.8% | 3,400 |
| 2015/03/31 | 1,854 | 1,855 | 1,853 | 1,853 | -1 | -0.1% | 1,600 |
| 2015/03/30 | 1,854 | 1,855 | 1,852 | 1,854 | +4 | +0.2% | 3,300 |
| 2015/03/27 | 1,850 | 1,850 | 1,835 | 1,850 | +14 | +0.8% | 1,800 |
| 2015/03/26 | 1,830 | 1,839 | 1,821 | 1,836 | -3 | -0.2% | 3,100 |
| 2015/03/25 | 1,850 | 1,850 | 1,810 | 1,839 | -11 | -0.6% | 5,600 |
| 2015/03/24 | 1,844 | 1,850 | 1,840 | 1,850 | +6 | +0.3% | 3,100 |
| 2015/03/23 | 1,845 | 1,850 | 1,841 | 1,844 | +1 | +0.1% | 1,600 |
| 2015/03/20 | 1,849 | 1,849 | 1,843 | 1,843 | -6 | -0.3% | 2,800 |
| 2015/03/19 | 1,847 | 1,849 | 1,840 | 1,849 | +9 | +0.5% | 2,900 |
| 2015/03/18 | 1,839 | 1,843 | 1,838 | 1,840 | +2 | +0.1% | 2,900 |
| 2015/03/17 | 1,838 | 1,838 | 1,823 | 1,838 | +9 | +0.5% | 2,500 |
| 2015/03/16 | 1,819 | 1,829 | 1,813 | 1,829 | +17 | +0.9% | 4,800 |
| 2015/03/13 | 1,815 | 1,835 | 1,804 | 1,812 | -24 | -1.3% | 9,300 |
| 2015/03/12 | 1,823 | 1,838 | 1,823 | 1,836 | +14 | +0.8% | 2,800 |
| 2015/03/11 | 1,858 | 1,858 | 1,795 | 1,822 | -48 | -2.6% | 16,100 |
| 2015/03/10 | 1,800 | 1,870 | 1,799 | 1,870 | +72 | +4% | 15,500 |
| 2015/03/09 | 1,796 | 1,798 | 1,790 | 1,798 | +2 | +0.1% | 2,600 |
| 2015/03/06 | 1,789 | 1,797 | 1,782 | 1,796 | +7 | +0.4% | 2,900 |
| 2015/03/05 | 1,788 | 1,790 | 1,788 | 1,789 | +1 | +0.1% | 1,500 |
| 2015/03/04 | 1,790 | 1,790 | 1,782 | 1,788 | +3 | +0.2% | 2,000 |
| 2015/03/03 | 1,780 | 1,785 | 1,780 | 1,785 | +2 | +0.1% | 1,500 |
| 2015/03/02 | 1,787 | 1,787 | 1,783 | 1,783 | -2 | -0.1% | 1,200 |
2451～
2500
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
