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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 1,719 | 1,731 | 1,719 | 1,731 | +18 | +1.1% | 7,100 |
| 2014/12/10 | 1,710 | 1,713 | 1,709 | 1,713 | +1 | +0.1% | 2,500 |
| 2014/12/09 | 1,713 | 1,713 | 1,710 | 1,712 | -1 | -0.1% | 1,400 |
| 2014/12/08 | 1,719 | 1,719 | 1,712 | 1,713 | +2 | +0.1% | 2,200 |
| 2014/12/05 | 1,706 | 1,712 | 1,698 | 1,711 | +7 | +0.4% | 4,800 |
| 2014/12/04 | 1,712 | 1,712 | 1,704 | 1,704 | -1 | -0.1% | 2,800 |
| 2014/12/03 | 1,698 | 1,705 | 1,695 | 1,705 | +11 | +0.6% | 2,900 |
| 2014/12/02 | 1,696 | 1,699 | 1,693 | 1,694 | +3 | +0.2% | 1,600 |
| 2014/12/01 | 1,695 | 1,695 | 1,690 | 1,691 | +2 | +0.1% | 1,600 |
| 2014/11/28 | 1,699 | 1,699 | 1,689 | 1,689 | ±0 | ±0% | 3,200 |
| 2014/11/27 | 1,687 | 1,690 | 1,687 | 1,689 | +8 | +0.5% | 1,000 |
| 2014/11/26 | 1,683 | 1,687 | 1,681 | 1,681 | -4 | -0.2% | 1,000 |
| 2014/11/25 | 1,693 | 1,693 | 1,681 | 1,685 | -3 | -0.2% | 3,100 |
| 2014/11/21 | 1,690 | 1,690 | 1,681 | 1,688 | +3 | +0.2% | 3,000 |
| 2014/11/20 | 1,687 | 1,690 | 1,684 | 1,685 | -2 | -0.1% | 2,700 |
| 2014/11/19 | 1,688 | 1,691 | 1,685 | 1,687 | -3 | -0.2% | 2,800 |
| 2014/11/18 | 1,695 | 1,695 | 1,690 | 1,690 | -5 | -0.3% | 3,500 |
| 2014/11/17 | 1,695 | 1,698 | 1,695 | 1,695 | +4 | +0.2% | 2,800 |
| 2014/11/14 | 1,680 | 1,692 | 1,680 | 1,691 | +8 | +0.5% | 3,500 |
| 2014/11/13 | 1,680 | 1,703 | 1,680 | 1,683 | +2 | +0.1% | 4,400 |
| 2014/11/12 | 1,705 | 1,705 | 1,681 | 1,681 | -14 | -0.8% | 12,200 |
| 2014/11/11 | 1,692 | 1,695 | 1,685 | 1,695 | +9 | +0.5% | 3,200 |
| 2014/11/10 | 1,687 | 1,695 | 1,686 | 1,686 | -1 | -0.1% | 3,500 |
| 2014/11/07 | 1,685 | 1,694 | 1,685 | 1,687 | -2 | -0.1% | 2,300 |
| 2014/11/06 | 1,691 | 1,699 | 1,689 | 1,689 | -1 | -0.1% | 4,500 |
| 2014/11/05 | 1,690 | 1,700 | 1,690 | 1,690 | +1 | +0.1% | 3,700 |
| 2014/11/04 | 1,680 | 1,689 | 1,678 | 1,689 | +8 | +0.5% | 10,900 |
| 2014/10/31 | 1,685 | 1,686 | 1,680 | 1,681 | -9 | -0.5% | 9,900 |
| 2014/10/30 | 1,700 | 1,701 | 1,688 | 1,690 | -15 | -0.9% | 15,000 |
| 2014/10/29 | 1,731 | 1,735 | 1,683 | 1,705 | -169 | -9% | 45,300 |
| 2014/10/28 | 1,875 | 1,878 | 1,870 | 1,874 | +4 | +0.2% | 26,200 |
| 2014/10/27 | 1,865 | 1,870 | 1,864 | 1,870 | +5 | +0.3% | 19,400 |
| 2014/10/24 | 1,860 | 1,865 | 1,859 | 1,865 | +5 | +0.3% | 10,000 |
| 2014/10/23 | 1,856 | 1,864 | 1,856 | 1,860 | +4 | +0.2% | 8,200 |
| 2014/10/22 | 1,852 | 1,856 | 1,850 | 1,856 | +2 | +0.1% | 7,300 |
| 2014/10/21 | 1,850 | 1,854 | 1,850 | 1,854 | ±0 | ±0% | 5,700 |
| 2014/10/20 | 1,848 | 1,854 | 1,845 | 1,854 | +4 | +0.2% | 11,600 |
| 2014/10/17 | 1,864 | 1,864 | 1,850 | 1,850 | -14 | -0.8% | 11,400 |
| 2014/10/16 | 1,873 | 1,875 | 1,860 | 1,864 | -10 | -0.5% | 5,700 |
| 2014/10/15 | 1,865 | 1,874 | 1,860 | 1,874 | +7 | +0.4% | 5,000 |
| 2014/10/14 | 1,880 | 1,880 | 1,867 | 1,867 | -16 | -0.8% | 11,300 |
| 2014/10/10 | 1,880 | 1,887 | 1,875 | 1,883 | -1 | -0.1% | 10,700 |
| 2014/10/09 | 1,890 | 1,890 | 1,880 | 1,884 | +4 | +0.2% | 7,500 |
| 2014/10/08 | 1,882 | 1,889 | 1,880 | 1,880 | -10 | -0.5% | 7,800 |
| 2014/10/07 | 1,890 | 1,890 | 1,884 | 1,890 | +8 | +0.4% | 10,400 |
| 2014/10/06 | 1,865 | 1,882 | 1,864 | 1,882 | +24 | +1.3% | 11,800 |
| 2014/10/03 | 1,846 | 1,858 | 1,845 | 1,858 | +12 | +0.7% | 7,500 |
| 2014/10/02 | 1,850 | 1,853 | 1,845 | 1,846 | -6 | -0.3% | 10,100 |
| 2014/10/01 | 1,848 | 1,856 | 1,842 | 1,852 | +7 | +0.4% | 12,400 |
| 2014/09/30 | 1,860 | 1,866 | 1,841 | 1,845 | -21 | -1.1% | 21,400 |
2551～
2600
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
