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 |
|---|---|---|---|---|---|---|---|
| 2012/11/26 | 1,350 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 5,100 |
| 2012/11/22 | 1,359 | 1,360 | 1,349 | 1,350 | -2 | -0.1% | 3,500 |
| 2012/11/21 | 1,352 | 1,354 | 1,352 | 1,352 | ±0 | ±0% | 1,000 |
| 2012/11/20 | 1,352 | 1,354 | 1,352 | 1,352 | ±0 | ±0% | 2,100 |
| 2012/11/19 | 1,351 | 1,362 | 1,351 | 1,352 | +1 | +0.1% | 2,100 |
| 2012/11/16 | 1,351 | 1,362 | 1,350 | 1,351 | ±0 | ±0% | 1,500 |
| 2012/11/15 | 1,360 | 1,360 | 1,350 | 1,351 | -9 | -0.7% | 500 |
| 2012/11/14 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 500 |
| 2012/11/13 | 1,365 | 1,365 | 1,350 | 1,350 | -10 | -0.7% | 1,000 |
| 2012/11/12 | 1,364 | 1,364 | 1,359 | 1,360 | -1 | -0.1% | 1,200 |
| 2012/11/09 | 1,363 | 1,363 | 1,350 | 1,361 | +11 | +0.8% | 2,700 |
| 2012/11/08 | 1,350 | 1,356 | 1,349 | 1,350 | ±0 | ±0% | 2,000 |
| 2012/11/07 | 1,350 | 1,356 | 1,350 | 1,350 | ±0 | ±0% | 3,700 |
| 2012/11/06 | 1,356 | 1,356 | 1,350 | 1,350 | -1 | -0.1% | 2,000 |
| 2012/11/05 | 1,354 | 1,356 | 1,351 | 1,351 | -3 | -0.2% | 2,000 |
| 2012/11/02 | 1,350 | 1,355 | 1,346 | 1,354 | +8 | +0.6% | 3,800 |
| 2012/11/01 | 1,345 | 1,353 | 1,345 | 1,346 | +1 | +0.1% | 3,000 |
| 2012/10/31 | 1,339 | 1,349 | 1,338 | 1,345 | +6 | +0.4% | 4,900 |
| 2012/10/30 | 1,332 | 1,351 | 1,332 | 1,339 | -13 | -1% | 15,700 |
| 2012/10/29 | 1,341 | 1,367 | 1,331 | 1,352 | -86 | -6% | 22,700 |
| 2012/10/26 | 1,437 | 1,438 | 1,435 | 1,438 | +2 | +0.1% | 10,900 |
| 2012/10/25 | 1,436 | 1,438 | 1,434 | 1,436 | +3 | +0.2% | 6,300 |
| 2012/10/24 | 1,433 | 1,435 | 1,432 | 1,433 | -2 | -0.1% | 5,600 |
| 2012/10/23 | 1,433 | 1,435 | 1,432 | 1,435 | +4 | +0.3% | 5,100 |
| 2012/10/22 | 1,429 | 1,433 | 1,429 | 1,431 | +2 | +0.1% | 4,600 |
| 2012/10/19 | 1,428 | 1,430 | 1,427 | 1,429 | +1 | +0.1% | 4,100 |
| 2012/10/18 | 1,429 | 1,430 | 1,428 | 1,428 | +1 | +0.1% | 3,800 |
| 2012/10/17 | 1,428 | 1,428 | 1,427 | 1,427 | ±0 | ±0% | 3,200 |
| 2012/10/16 | 1,425 | 1,428 | 1,425 | 1,427 | +2 | +0.1% | 1,400 |
| 2012/10/15 | 1,424 | 1,425 | 1,422 | 1,425 | ±0 | ±0% | 1,900 |
| 2012/10/12 | 1,438 | 1,438 | 1,421 | 1,425 | +6 | +0.4% | 8,700 |
| 2012/10/11 | 1,410 | 1,419 | 1,406 | 1,419 | +9 | +0.6% | 5,000 |
| 2012/10/10 | 1,418 | 1,419 | 1,409 | 1,410 | -8 | -0.6% | 5,700 |
| 2012/10/09 | 1,434 | 1,434 | 1,416 | 1,418 | -16 | -1.1% | 12,100 |
| 2012/10/05 | 1,433 | 1,434 | 1,429 | 1,434 | +2 | +0.1% | 5,900 |
| 2012/10/04 | 1,430 | 1,432 | 1,428 | 1,432 | +4 | +0.3% | 3,500 |
| 2012/10/03 | 1,429 | 1,429 | 1,427 | 1,428 | ±0 | ±0% | 2,000 |
| 2012/10/02 | 1,431 | 1,432 | 1,428 | 1,428 | -3 | -0.2% | 4,600 |
| 2012/10/01 | 1,428 | 1,433 | 1,426 | 1,431 | +2 | +0.1% | 6,400 |
| 2012/09/28 | 1,430 | 1,430 | 1,427 | 1,429 | +2 | +0.1% | 6,000 |
| 2012/09/27 | 1,425 | 1,433 | 1,425 | 1,427 | +7 | +0.5% | 7,200 |
| 2012/09/26 | 1,409 | 1,420 | 1,409 | 1,420 | +11 | +0.8% | 8,400 |
| 2012/09/25 | 1,410 | 1,411 | 1,407 | 1,409 | +7 | +0.5% | 3,200 |
| 2012/09/24 | 1,404 | 1,405 | 1,399 | 1,402 | +2 | +0.1% | 4,100 |
| 2012/09/21 | 1,399 | 1,403 | 1,399 | 1,400 | +1 | +0.1% | 1,400 |
| 2012/09/20 | 1,400 | 1,402 | 1,399 | 1,399 | -1 | -0.1% | 1,800 |
| 2012/09/19 | 1,397 | 1,401 | 1,397 | 1,400 | +3 | +0.2% | 2,300 |
| 2012/09/18 | 1,394 | 1,397 | 1,393 | 1,397 | +6 | +0.4% | 1,300 |
| 2012/09/14 | 1,390 | 1,396 | 1,390 | 1,391 | +1 | +0.1% | 1,100 |
| 2012/09/13 | 1,397 | 1,397 | 1,385 | 1,390 | +7 | +0.5% | 800 |
3051～
3100
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
