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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 1,636 | 1,648 | 1,636 | 1,648 | -10 | -0.6% | 1,600 |
| 2014/07/15 | 1,658 | 1,658 | 1,630 | 1,658 | -1 | -0.1% | 3,700 |
| 2014/07/14 | 1,651 | 1,661 | 1,651 | 1,659 | +18 | +1.1% | 7,200 |
| 2014/07/11 | 1,630 | 1,647 | 1,611 | 1,641 | -5 | -0.3% | 6,700 |
| 2014/07/10 | 1,650 | 1,651 | 1,640 | 1,646 | -2 | -0.1% | 3,400 |
| 2014/07/09 | 1,675 | 1,675 | 1,604 | 1,648 | -27 | -1.6% | 5,800 |
| 2014/07/08 | 1,683 | 1,683 | 1,675 | 1,675 | -3 | -0.2% | 2,800 |
| 2014/07/07 | 1,677 | 1,687 | 1,672 | 1,678 | +11 | +0.7% | 9,000 |
| 2014/07/04 | 1,652 | 1,667 | 1,652 | 1,667 | +22 | +1.3% | 4,500 |
| 2014/07/03 | 1,635 | 1,650 | 1,635 | 1,645 | +15 | +0.9% | 3,700 |
| 2014/07/02 | 1,620 | 1,630 | 1,620 | 1,630 | +13 | +0.8% | 3,400 |
| 2014/07/01 | 1,612 | 1,619 | 1,612 | 1,617 | +7 | +0.4% | 4,800 |
| 2014/06/30 | 1,605 | 1,612 | 1,604 | 1,610 | +6 | +0.4% | 4,100 |
| 2014/06/27 | 1,604 | 1,604 | 1,603 | 1,604 | +2 | +0.1% | 1,800 |
| 2014/06/26 | 1,605 | 1,605 | 1,600 | 1,602 | -3 | -0.2% | 1,800 |
| 2014/06/25 | 1,601 | 1,606 | 1,594 | 1,605 | +10 | +0.6% | 6,300 |
| 2014/06/24 | 1,601 | 1,601 | 1,595 | 1,595 | -3 | -0.2% | 3,500 |
| 2014/06/23 | 1,600 | 1,601 | 1,598 | 1,598 | +11 | +0.7% | 7,300 |
| 2014/06/20 | 1,593 | 1,594 | 1,583 | 1,587 | +4 | +0.3% | 3,300 |
| 2014/06/19 | 1,580 | 1,589 | 1,580 | 1,583 | +4 | +0.3% | 4,000 |
| 2014/06/18 | 1,572 | 1,579 | 1,572 | 1,579 | +9 | +0.6% | 2,300 |
| 2014/06/17 | 1,565 | 1,570 | 1,565 | 1,570 | +5 | +0.3% | 2,300 |
| 2014/06/16 | 1,569 | 1,570 | 1,560 | 1,565 | -4 | -0.3% | 2,600 |
| 2014/06/13 | 1,545 | 1,569 | 1,545 | 1,569 | +25 | +1.6% | 5,700 |
| 2014/06/12 | 1,540 | 1,544 | 1,536 | 1,544 | +7 | +0.5% | 3,200 |
| 2014/06/11 | 1,528 | 1,537 | 1,525 | 1,537 | +10 | +0.7% | 3,100 |
| 2014/06/10 | 1,523 | 1,527 | 1,523 | 1,527 | +4 | +0.3% | 3,200 |
| 2014/06/09 | 1,521 | 1,523 | 1,520 | 1,523 | +2 | +0.1% | 2,400 |
| 2014/06/06 | 1,516 | 1,521 | 1,516 | 1,521 | -1 | -0.1% | 2,100 |
| 2014/06/05 | 1,520 | 1,522 | 1,520 | 1,522 | +3 | +0.2% | 1,900 |
| 2014/06/04 | 1,518 | 1,522 | 1,518 | 1,519 | ±0 | ±0% | 1,300 |
| 2014/06/03 | 1,517 | 1,521 | 1,516 | 1,519 | +2 | +0.1% | 1,400 |
| 2014/06/02 | 1,522 | 1,522 | 1,517 | 1,517 | +1 | +0.1% | 2,600 |
| 2014/05/30 | 1,520 | 1,520 | 1,513 | 1,516 | -4 | -0.3% | 1,300 |
| 2014/05/29 | 1,520 | 1,520 | 1,518 | 1,520 | +1 | +0.1% | 1,700 |
| 2014/05/28 | 1,515 | 1,520 | 1,515 | 1,519 | +5 | +0.3% | 4,900 |
| 2014/05/27 | 1,512 | 1,514 | 1,512 | 1,514 | +2 | +0.1% | 1,800 |
| 2014/05/26 | 1,510 | 1,512 | 1,510 | 1,512 | +3 | +0.2% | 1,000 |
| 2014/05/23 | 1,510 | 1,510 | 1,508 | 1,509 | +2 | +0.1% | 1,000 |
| 2014/05/22 | 1,509 | 1,509 | 1,507 | 1,507 | +3 | +0.2% | 400 |
| 2014/05/21 | 1,508 | 1,509 | 1,504 | 1,504 | -4 | -0.3% | 900 |
| 2014/05/20 | 1,508 | 1,508 | 1,508 | 1,508 | ±0 | ±0% | 500 |
| 2014/05/19 | 1,510 | 1,510 | 1,505 | 1,508 | +4 | +0.3% | 500 |
| 2014/05/16 | 1,509 | 1,509 | 1,504 | 1,504 | -4 | -0.3% | 700 |
| 2014/05/15 | 1,508 | 1,508 | 1,508 | 1,508 | -1 | -0.1% | 200 |
| 2014/05/14 | 1,500 | 1,509 | 1,500 | 1,509 | +9 | +0.6% | 700 |
| 2014/05/13 | 1,508 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 2,500 |
| 2014/05/12 | 1,510 | 1,511 | 1,506 | 1,510 | ±0 | ±0% | 1,000 |
| 2014/05/09 | 1,506 | 1,510 | 1,502 | 1,510 | +9 | +0.6% | 1,000 |
| 2014/05/08 | 1,507 | 1,510 | 1,501 | 1,501 | -4 | -0.3% | 1,900 |
2651～
2700
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
