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 |
|---|---|---|---|---|---|---|---|
| 2013/07/09 | 1,468 | 1,469 | 1,467 | 1,467 | -1 | -0.1% | 1,900 |
| 2013/07/08 | 1,467 | 1,469 | 1,467 | 1,468 | +2 | +0.1% | 1,300 |
| 2013/07/05 | 1,469 | 1,470 | 1,465 | 1,466 | -3 | -0.2% | 2,900 |
| 2013/07/04 | 1,468 | 1,469 | 1,465 | 1,469 | +9 | +0.6% | 800 |
| 2013/07/03 | 1,469 | 1,469 | 1,456 | 1,460 | -8 | -0.5% | 4,200 |
| 2013/07/02 | 1,460 | 1,469 | 1,460 | 1,468 | +13 | +0.9% | 2,200 |
| 2013/07/01 | 1,470 | 1,470 | 1,455 | 1,455 | +5 | +0.3% | 1,200 |
| 2013/06/28 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 700 |
| 2013/06/27 | 1,448 | 1,450 | 1,448 | 1,450 | +3 | +0.2% | 1,000 |
| 2013/06/26 | 1,450 | 1,450 | 1,430 | 1,447 | +14 | +1% | 1,800 |
| 2013/06/25 | 1,454 | 1,454 | 1,433 | 1,433 | +3 | +0.2% | 3,200 |
| 2013/06/24 | 1,419 | 1,454 | 1,419 | 1,430 | +11 | +0.8% | 1,500 |
| 2013/06/21 | 1,420 | 1,420 | 1,413 | 1,419 | -1 | -0.1% | 1,700 |
| 2013/06/20 | 1,420 | 1,420 | 1,416 | 1,420 | ±0 | ±0% | 800 |
| 2013/06/19 | 1,420 | 1,425 | 1,416 | 1,420 | -9 | -0.6% | 1,500 |
| 2013/06/18 | 1,420 | 1,429 | 1,416 | 1,429 | +9 | +0.6% | 400 |
| 2013/06/17 | 1,427 | 1,439 | 1,420 | 1,420 | -10 | -0.7% | 1,300 |
| 2013/06/14 | 1,430 | 1,449 | 1,430 | 1,430 | ±0 | ±0% | 1,300 |
| 2013/06/13 | 1,440 | 1,449 | 1,430 | 1,430 | -10 | -0.7% | 2,400 |
| 2013/06/12 | 1,453 | 1,453 | 1,440 | 1,440 | -13 | -0.9% | 1,800 |
| 2013/06/11 | 1,441 | 1,453 | 1,441 | 1,453 | -6 | -0.4% | 1,500 |
| 2013/06/10 | 1,441 | 1,459 | 1,441 | 1,459 | +19 | +1.3% | 1,200 |
| 2013/06/07 | 1,459 | 1,459 | 1,440 | 1,440 | -13 | -0.9% | 2,900 |
| 2013/06/06 | 1,455 | 1,460 | 1,453 | 1,453 | -17 | -1.2% | 1,500 |
| 2013/06/05 | 1,465 | 1,479 | 1,465 | 1,470 | -10 | -0.7% | 1,500 |
| 2013/06/04 | 1,462 | 1,480 | 1,460 | 1,480 | +18 | +1.2% | 2,500 |
| 2013/06/03 | 1,480 | 1,480 | 1,462 | 1,462 | -8 | -0.5% | 2,600 |
| 2013/05/31 | 1,479 | 1,482 | 1,470 | 1,470 | -9 | -0.6% | 1,100 |
| 2013/05/30 | 1,482 | 1,482 | 1,479 | 1,479 | -3 | -0.2% | 400 |
| 2013/05/29 | 1,476 | 1,482 | 1,476 | 1,482 | +14 | +1% | 1,300 |
| 2013/05/28 | 1,462 | 1,482 | 1,452 | 1,468 | -16 | -1.1% | 3,900 |
| 2013/05/27 | 1,498 | 1,498 | 1,461 | 1,484 | +12 | +0.8% | 4,500 |
| 2013/05/24 | 1,470 | 1,475 | 1,460 | 1,472 | +11 | +0.8% | 3,000 |
| 2013/05/23 | 1,460 | 1,470 | 1,460 | 1,461 | +2 | +0.1% | 3,400 |
| 2013/05/22 | 1,455 | 1,461 | 1,451 | 1,459 | +9 | +0.6% | 1,900 |
| 2013/05/21 | 1,452 | 1,455 | 1,450 | 1,450 | -2 | -0.1% | 1,500 |
| 2013/05/20 | 1,450 | 1,461 | 1,450 | 1,452 | +2 | +0.1% | 1,700 |
| 2013/05/17 | 1,442 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 1,500 |
| 2013/05/16 | 1,455 | 1,455 | 1,442 | 1,450 | -4 | -0.3% | 4,600 |
| 2013/05/15 | 1,455 | 1,456 | 1,452 | 1,454 | -1 | -0.1% | 1,600 |
| 2013/05/14 | 1,456 | 1,459 | 1,451 | 1,455 | -5 | -0.3% | 1,900 |
| 2013/05/13 | 1,460 | 1,461 | 1,458 | 1,460 | -1 | -0.1% | 5,500 |
| 2013/05/10 | 1,455 | 1,465 | 1,451 | 1,461 | +10 | +0.7% | 4,200 |
| 2013/05/09 | 1,450 | 1,452 | 1,448 | 1,451 | +2 | +0.1% | 4,800 |
| 2013/05/08 | 1,443 | 1,450 | 1,443 | 1,449 | +6 | +0.4% | 1,900 |
| 2013/05/07 | 1,450 | 1,450 | 1,443 | 1,443 | +2 | +0.1% | 1,500 |
| 2013/05/02 | 1,442 | 1,444 | 1,441 | 1,441 | -1 | -0.1% | 800 |
| 2013/05/01 | 1,444 | 1,445 | 1,442 | 1,442 | ±0 | ±0% | 1,700 |
| 2013/04/30 | 1,440 | 1,443 | 1,440 | 1,442 | +3 | +0.2% | 2,300 |
| 2013/04/26 | 1,437 | 1,440 | 1,436 | 1,439 | +3 | +0.2% | 1,700 |
2901～
2950
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
