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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 1,845 | 1,866 | 1,842 | 1,866 | +30 | +1.6% | 20,600 |
| 2014/09/26 | 1,797 | 1,836 | 1,795 | 1,836 | +38 | +2.1% | 19,500 |
| 2014/09/25 | 1,790 | 1,798 | 1,789 | 1,798 | +18 | +1% | 7,600 |
| 2014/09/24 | 1,795 | 1,795 | 1,780 | 1,780 | -10 | -0.6% | 11,200 |
| 2014/09/22 | 1,775 | 1,790 | 1,768 | 1,790 | +7 | +0.4% | 10,600 |
| 2014/09/19 | 1,777 | 1,785 | 1,776 | 1,783 | +10 | +0.6% | 6,400 |
| 2014/09/18 | 1,769 | 1,773 | 1,763 | 1,773 | +19 | +1.1% | 7,100 |
| 2014/09/17 | 1,732 | 1,754 | 1,731 | 1,754 | +26 | +1.5% | 3,900 |
| 2014/09/16 | 1,740 | 1,745 | 1,726 | 1,728 | -15 | -0.9% | 6,800 |
| 2014/09/12 | 1,749 | 1,750 | 1,738 | 1,743 | -7 | -0.4% | 7,000 |
| 2014/09/11 | 1,765 | 1,765 | 1,743 | 1,750 | -10 | -0.6% | 3,300 |
| 2014/09/10 | 1,760 | 1,760 | 1,737 | 1,760 | -17 | -1% | 8,800 |
| 2014/09/09 | 1,783 | 1,783 | 1,775 | 1,777 | -6 | -0.3% | 1,600 |
| 2014/09/08 | 1,780 | 1,784 | 1,765 | 1,783 | +6 | +0.3% | 4,500 |
| 2014/09/05 | 1,770 | 1,777 | 1,760 | 1,777 | +7 | +0.4% | 4,300 |
| 2014/09/04 | 1,772 | 1,795 | 1,770 | 1,770 | -2 | -0.1% | 5,400 |
| 2014/09/03 | 1,800 | 1,803 | 1,772 | 1,772 | -26 | -1.4% | 11,200 |
| 2014/09/02 | 1,798 | 1,798 | 1,793 | 1,798 | +7 | +0.4% | 3,800 |
| 2014/09/01 | 1,785 | 1,792 | 1,780 | 1,791 | +12 | +0.7% | 8,700 |
| 2014/08/29 | 1,770 | 1,780 | 1,769 | 1,779 | +2 | +0.1% | 6,800 |
| 2014/08/28 | 1,755 | 1,777 | 1,751 | 1,777 | +27 | +1.5% | 7,500 |
| 2014/08/27 | 1,744 | 1,750 | 1,731 | 1,750 | +13 | +0.7% | 5,200 |
| 2014/08/26 | 1,730 | 1,738 | 1,719 | 1,737 | +17 | +1% | 8,800 |
| 2014/08/25 | 1,700 | 1,727 | 1,700 | 1,720 | +21 | +1.2% | 16,900 |
| 2014/08/22 | 1,688 | 1,699 | 1,684 | 1,699 | +11 | +0.7% | 5,000 |
| 2014/08/21 | 1,693 | 1,695 | 1,688 | 1,688 | +5 | +0.3% | 2,400 |
| 2014/08/20 | 1,691 | 1,691 | 1,682 | 1,683 | -8 | -0.5% | 2,200 |
| 2014/08/19 | 1,695 | 1,695 | 1,691 | 1,691 | ±0 | ±0% | 1,500 |
| 2014/08/18 | 1,695 | 1,695 | 1,691 | 1,691 | -3 | -0.2% | 2,800 |
| 2014/08/15 | 1,693 | 1,694 | 1,691 | 1,694 | +3 | +0.2% | 3,900 |
| 2014/08/14 | 1,680 | 1,692 | 1,680 | 1,691 | +12 | +0.7% | 2,000 |
| 2014/08/13 | 1,683 | 1,683 | 1,679 | 1,679 | -2 | -0.1% | 900 |
| 2014/08/12 | 1,679 | 1,682 | 1,678 | 1,681 | +4 | +0.2% | 1,900 |
| 2014/08/11 | 1,664 | 1,677 | 1,664 | 1,677 | +14 | +0.8% | 1,800 |
| 2014/08/08 | 1,672 | 1,672 | 1,651 | 1,663 | -9 | -0.5% | 4,300 |
| 2014/08/07 | 1,680 | 1,680 | 1,670 | 1,672 | -8 | -0.5% | 2,100 |
| 2014/08/06 | 1,693 | 1,693 | 1,674 | 1,680 | -16 | -0.9% | 2,000 |
| 2014/08/05 | 1,691 | 1,696 | 1,691 | 1,696 | -1 | -0.1% | 1,300 |
| 2014/08/04 | 1,698 | 1,699 | 1,680 | 1,697 | +9 | +0.5% | 5,200 |
| 2014/08/01 | 1,694 | 1,694 | 1,683 | 1,688 | -2 | -0.1% | 2,100 |
| 2014/07/31 | 1,694 | 1,695 | 1,690 | 1,690 | +5 | +0.3% | 700 |
| 2014/07/30 | 1,699 | 1,699 | 1,685 | 1,685 | -15 | -0.9% | 3,900 |
| 2014/07/29 | 1,699 | 1,700 | 1,696 | 1,700 | +2 | +0.1% | 1,600 |
| 2014/07/28 | 1,700 | 1,700 | 1,685 | 1,698 | +8 | +0.5% | 6,600 |
| 2014/07/25 | 1,680 | 1,700 | 1,672 | 1,690 | +20 | +1.2% | 6,400 |
| 2014/07/24 | 1,668 | 1,670 | 1,668 | 1,670 | +2 | +0.1% | 2,000 |
| 2014/07/23 | 1,665 | 1,668 | 1,661 | 1,668 | +7 | +0.4% | 2,000 |
| 2014/07/22 | 1,660 | 1,665 | 1,660 | 1,661 | +1 | +0.1% | 1,800 |
| 2014/07/18 | 1,660 | 1,660 | 1,641 | 1,660 | ±0 | ±0% | 1,800 |
| 2014/07/17 | 1,653 | 1,660 | 1,653 | 1,660 | +12 | +0.7% | 1,000 |
2601～
2650
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
