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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 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 |
2551～
2600
件表示中 / 3768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 | 380,500円 | +2.4% | +6.5% | 0.26% | 106.26倍 | 2.31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 | 155,900円 | -0.3% | -49.5% | 0.90% | 54.34倍 | 1.62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 |
| ケンコーマヨ | 192,300円 | +4.1% | -0.6% | 2.44% | 8.93倍 | 0.72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 |
| ブルドック | 222,400円 | +4.7% | +38.9% | 2.02% | 13.09倍 | 1.34倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| 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
