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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 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 |
2701～
2750
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
