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 |
|---|---|---|---|---|---|---|---|
| 2013/12/03 | 1,509 | 1,509 | 1,504 | 1,505 | -3 | -0.2% | 1,600 |
| 2013/12/02 | 1,503 | 1,509 | 1,501 | 1,508 | +4 | +0.3% | 2,200 |
| 2013/11/29 | 1,510 | 1,510 | 1,504 | 1,504 | -6 | -0.4% | 5,800 |
| 2013/11/28 | 1,510 | 1,510 | 1,508 | 1,510 | +2 | +0.1% | 1,700 |
| 2013/11/27 | 1,510 | 1,515 | 1,508 | 1,508 | -8 | -0.5% | 2,100 |
| 2013/11/26 | 1,516 | 1,516 | 1,506 | 1,516 | +1 | +0.1% | 1,800 |
| 2013/11/25 | 1,510 | 1,515 | 1,500 | 1,515 | +2 | +0.1% | 9,100 |
| 2013/11/22 | 1,515 | 1,520 | 1,513 | 1,513 | -1 | -0.1% | 2,200 |
| 2013/11/21 | 1,511 | 1,522 | 1,511 | 1,514 | +3 | +0.2% | 1,800 |
| 2013/11/20 | 1,530 | 1,530 | 1,511 | 1,511 | -4 | -0.3% | 2,500 |
| 2013/11/19 | 1,526 | 1,530 | 1,515 | 1,515 | -8 | -0.5% | 9,100 |
| 2013/11/18 | 1,516 | 1,523 | 1,516 | 1,523 | +8 | +0.5% | 2,000 |
| 2013/11/15 | 1,510 | 1,515 | 1,509 | 1,515 | +6 | +0.4% | 4,700 |
| 2013/11/14 | 1,507 | 1,511 | 1,507 | 1,509 | +2 | +0.1% | 2,600 |
| 2013/11/13 | 1,506 | 1,508 | 1,502 | 1,507 | +1 | +0.1% | 3,000 |
| 2013/11/12 | 1,501 | 1,508 | 1,501 | 1,506 | +2 | +0.1% | 4,900 |
| 2013/11/11 | 1,510 | 1,514 | 1,502 | 1,504 | -8 | -0.5% | 6,200 |
| 2013/11/08 | 1,518 | 1,518 | 1,506 | 1,512 | -1 | -0.1% | 3,800 |
| 2013/11/07 | 1,506 | 1,513 | 1,505 | 1,513 | +4 | +0.3% | 5,600 |
| 2013/11/06 | 1,507 | 1,520 | 1,506 | 1,509 | -17 | -1.1% | 10,900 |
| 2013/11/05 | 1,549 | 1,555 | 1,526 | 1,526 | -29 | -1.9% | 7,800 |
| 2013/11/01 | 1,572 | 1,575 | 1,549 | 1,555 | -24 | -1.5% | 15,200 |
| 2013/10/31 | 1,582 | 1,585 | 1,579 | 1,579 | -5 | -0.3% | 8,700 |
| 2013/10/30 | 1,595 | 1,596 | 1,583 | 1,584 | -12 | -0.8% | 12,700 |
| 2013/10/29 | 1,603 | 1,615 | 1,571 | 1,596 | -134 | -7.7% | 53,900 |
| 2013/10/28 | 1,710 | 1,730 | 1,710 | 1,730 | +20 | +1.2% | 23,200 |
| 2013/10/25 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 12,900 |
| 2013/10/24 | 1,698 | 1,700 | 1,698 | 1,700 | ±0 | ±0% | 10,300 |
| 2013/10/23 | 1,700 | 1,700 | 1,698 | 1,700 | ±0 | ±0% | 11,600 |
| 2013/10/22 | 1,699 | 1,700 | 1,697 | 1,700 | +3 | +0.2% | 8,500 |
| 2013/10/21 | 1,694 | 1,697 | 1,690 | 1,697 | +8 | +0.5% | 10,200 |
| 2013/10/18 | 1,678 | 1,690 | 1,678 | 1,689 | +11 | +0.7% | 5,200 |
| 2013/10/17 | 1,683 | 1,685 | 1,678 | 1,678 | -3 | -0.2% | 7,000 |
| 2013/10/16 | 1,680 | 1,683 | 1,672 | 1,681 | -4 | -0.2% | 7,200 |
| 2013/10/15 | 1,693 | 1,693 | 1,650 | 1,685 | -10 | -0.6% | 12,200 |
| 2013/10/11 | 1,695 | 1,699 | 1,690 | 1,695 | +1 | +0.1% | 8,800 |
| 2013/10/10 | 1,680 | 1,698 | 1,679 | 1,694 | +11 | +0.7% | 7,900 |
| 2013/10/09 | 1,685 | 1,685 | 1,650 | 1,683 | -2 | -0.1% | 6,400 |
| 2013/10/08 | 1,675 | 1,685 | 1,670 | 1,685 | ±0 | ±0% | 4,300 |
| 2013/10/07 | 1,680 | 1,691 | 1,675 | 1,685 | +5 | +0.3% | 5,300 |
| 2013/10/04 | 1,706 | 1,706 | 1,603 | 1,680 | -26 | -1.5% | 20,900 |
| 2013/10/03 | 1,723 | 1,724 | 1,680 | 1,706 | -18 | -1% | 10,400 |
| 2013/10/02 | 1,727 | 1,735 | 1,724 | 1,724 | -7 | -0.4% | 11,900 |
| 2013/10/01 | 1,727 | 1,735 | 1,726 | 1,731 | +3 | +0.2% | 9,300 |
| 2013/09/30 | 1,725 | 1,729 | 1,723 | 1,728 | +4 | +0.2% | 13,300 |
| 2013/09/27 | 1,710 | 1,729 | 1,710 | 1,724 | +23 | +1.4% | 19,300 |
| 2013/09/26 | 1,654 | 1,701 | 1,654 | 1,701 | +51 | +3.1% | 11,700 |
| 2013/09/25 | 1,655 | 1,657 | 1,648 | 1,650 | -1 | -0.1% | 8,200 |
| 2013/09/24 | 1,623 | 1,658 | 1,622 | 1,651 | +32 | +2% | 9,900 |
| 2013/09/20 | 1,591 | 1,620 | 1,590 | 1,619 | +34 | +2.1% | 13,300 |
2801～
2850
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
