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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 1,788 | 1,788 | 1,783 | 1,785 | ±0 | ±0% | 1,100 |
| 2015/02/26 | 1,782 | 1,785 | 1,780 | 1,785 | +3 | +0.2% | 2,600 |
| 2015/02/25 | 1,786 | 1,786 | 1,781 | 1,782 | +1 | +0.1% | 2,400 |
| 2015/02/24 | 1,780 | 1,781 | 1,778 | 1,781 | +1 | +0.1% | 800 |
| 2015/02/23 | 1,781 | 1,782 | 1,780 | 1,780 | +2 | +0.1% | 1,000 |
| 2015/02/20 | 1,780 | 1,781 | 1,778 | 1,778 | +1 | +0.1% | 1,800 |
| 2015/02/19 | 1,782 | 1,785 | 1,775 | 1,777 | -1 | -0.1% | 2,800 |
| 2015/02/18 | 1,761 | 1,782 | 1,760 | 1,778 | -2 | -0.1% | 6,800 |
| 2015/02/17 | 1,781 | 1,781 | 1,777 | 1,780 | -1 | -0.1% | 1,000 |
| 2015/02/16 | 1,781 | 1,781 | 1,780 | 1,781 | ±0 | ±0% | 3,200 |
| 2015/02/13 | 1,783 | 1,789 | 1,781 | 1,781 | -2 | -0.1% | 1,100 |
| 2015/02/12 | 1,782 | 1,789 | 1,781 | 1,783 | +3 | +0.2% | 1,000 |
| 2015/02/10 | 1,790 | 1,790 | 1,780 | 1,780 | -2 | -0.1% | 1,100 |
| 2015/02/09 | 1,786 | 1,795 | 1,780 | 1,782 | +7 | +0.4% | 7,600 |
| 2015/02/06 | 1,776 | 1,778 | 1,775 | 1,775 | -1 | -0.1% | 1,500 |
| 2015/02/05 | 1,787 | 1,787 | 1,775 | 1,776 | -4 | -0.2% | 1,300 |
| 2015/02/04 | 1,784 | 1,784 | 1,780 | 1,780 | -2 | -0.1% | 1,100 |
| 2015/02/03 | 1,785 | 1,785 | 1,782 | 1,782 | +5 | +0.3% | 1,000 |
| 2015/02/02 | 1,780 | 1,784 | 1,775 | 1,777 | -3 | -0.2% | 1,200 |
| 2015/01/30 | 1,778 | 1,786 | 1,778 | 1,780 | -7 | -0.4% | 1,700 |
| 2015/01/29 | 1,776 | 1,788 | 1,773 | 1,787 | +2 | +0.1% | 2,800 |
| 2015/01/28 | 1,778 | 1,785 | 1,776 | 1,785 | +7 | +0.4% | 1,800 |
| 2015/01/27 | 1,780 | 1,780 | 1,775 | 1,778 | ±0 | ±0% | 1,000 |
| 2015/01/26 | 1,777 | 1,778 | 1,775 | 1,778 | ±0 | ±0% | 1,500 |
| 2015/01/23 | 1,788 | 1,788 | 1,776 | 1,778 | +3 | +0.2% | 1,900 |
| 2015/01/22 | 1,775 | 1,778 | 1,775 | 1,775 | +8 | +0.5% | 1,300 |
| 2015/01/21 | 1,752 | 1,775 | 1,752 | 1,767 | -13 | -0.7% | 900 |
| 2015/01/20 | 1,790 | 1,792 | 1,780 | 1,780 | -10 | -0.6% | 1,900 |
| 2015/01/19 | 1,792 | 1,794 | 1,790 | 1,790 | -1 | -0.1% | 2,400 |
| 2015/01/16 | 1,794 | 1,796 | 1,782 | 1,791 | +11 | +0.6% | 3,900 |
| 2015/01/15 | 1,770 | 1,790 | 1,770 | 1,780 | +10 | +0.6% | 4,800 |
| 2015/01/14 | 1,758 | 1,770 | 1,754 | 1,770 | +19 | +1.1% | 2,500 |
| 2015/01/13 | 1,745 | 1,751 | 1,740 | 1,751 | +15 | +0.9% | 3,900 |
| 2015/01/09 | 1,737 | 1,742 | 1,736 | 1,736 | +2 | +0.1% | 3,400 |
| 2015/01/08 | 1,730 | 1,734 | 1,725 | 1,734 | +9 | +0.5% | 2,100 |
| 2015/01/07 | 1,728 | 1,728 | 1,725 | 1,725 | ±0 | ±0% | 900 |
| 2015/01/06 | 1,728 | 1,728 | 1,721 | 1,725 | +9 | +0.5% | 1,200 |
| 2015/01/05 | 1,719 | 1,730 | 1,715 | 1,716 | -3 | -0.2% | 2,600 |
| 2014/12/30 | 1,727 | 1,729 | 1,719 | 1,719 | -1 | -0.1% | 2,100 |
| 2014/12/29 | 1,726 | 1,727 | 1,720 | 1,720 | -5 | -0.3% | 3,500 |
| 2014/12/26 | 1,725 | 1,728 | 1,700 | 1,725 | +2 | +0.1% | 8,700 |
| 2014/12/25 | 1,730 | 1,730 | 1,722 | 1,723 | ±0 | ±0% | 3,300 |
| 2014/12/24 | 1,729 | 1,729 | 1,722 | 1,723 | +12 | +0.7% | 2,200 |
| 2014/12/22 | 1,720 | 1,724 | 1,709 | 1,711 | -9 | -0.5% | 2,900 |
| 2014/12/19 | 1,705 | 1,720 | 1,703 | 1,720 | +15 | +0.9% | 5,000 |
| 2014/12/18 | 1,716 | 1,721 | 1,705 | 1,705 | -12 | -0.7% | 4,800 |
| 2014/12/17 | 1,710 | 1,718 | 1,705 | 1,717 | +11 | +0.6% | 3,700 |
| 2014/12/16 | 1,706 | 1,733 | 1,705 | 1,706 | +6 | +0.4% | 2,300 |
| 2014/12/15 | 1,746 | 1,746 | 1,700 | 1,700 | -37 | -2.1% | 4,300 |
| 2014/12/12 | 1,737 | 1,740 | 1,730 | 1,737 | +6 | +0.3% | 5,600 |
2501～
2550
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
