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 |
|---|---|---|---|---|---|---|---|
| 2013/02/26 | 1,395 | 1,404 | 1,395 | 1,403 | -1 | -0.1% | 400 |
| 2013/02/25 | 1,400 | 1,404 | 1,388 | 1,404 | +17 | +1.2% | 3,600 |
| 2013/02/22 | 1,391 | 1,400 | 1,386 | 1,387 | -5 | -0.4% | 900 |
| 2013/02/21 | 1,392 | 1,400 | 1,387 | 1,392 | ±0 | ±0% | 1,000 |
| 2013/02/20 | 1,392 | 1,399 | 1,392 | 1,392 | -7 | -0.5% | 600 |
| 2013/02/19 | 1,392 | 1,400 | 1,392 | 1,399 | +13 | +0.9% | 600 |
| 2013/02/18 | 1,390 | 1,390 | 1,385 | 1,386 | -5 | -0.4% | 1,100 |
| 2013/02/15 | 1,391 | 1,391 | 1,391 | 1,391 | -6 | -0.4% | 300 |
| 2013/02/14 | 1,399 | 1,399 | 1,392 | 1,397 | +5 | +0.4% | 1,000 |
| 2013/02/13 | 1,393 | 1,393 | 1,392 | 1,392 | -8 | -0.6% | 1,000 |
| 2013/02/12 | 1,398 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 1,000 |
| 2013/02/08 | 1,399 | 1,400 | 1,397 | 1,400 | +1 | +0.1% | 800 |
| 2013/02/07 | 1,403 | 1,403 | 1,399 | 1,399 | -4 | -0.3% | 1,600 |
| 2013/02/06 | 1,404 | 1,405 | 1,403 | 1,403 | ±0 | ±0% | 2,000 |
| 2013/02/05 | 1,400 | 1,403 | 1,399 | 1,403 | -4 | -0.3% | 1,100 |
| 2013/02/04 | 1,403 | 1,407 | 1,400 | 1,407 | +8 | +0.6% | 2,300 |
| 2013/02/01 | 1,390 | 1,399 | 1,390 | 1,399 | +5 | +0.4% | 900 |
| 2013/01/31 | 1,400 | 1,400 | 1,391 | 1,394 | -1 | -0.1% | 1,500 |
| 2013/01/30 | 1,399 | 1,403 | 1,385 | 1,395 | -3 | -0.2% | 2,000 |
| 2013/01/29 | 1,385 | 1,398 | 1,385 | 1,398 | +14 | +1% | 1,700 |
| 2013/01/28 | 1,379 | 1,385 | 1,379 | 1,384 | +6 | +0.4% | 1,400 |
| 2013/01/25 | 1,380 | 1,380 | 1,377 | 1,378 | -2 | -0.1% | 2,000 |
| 2013/01/24 | 1,380 | 1,380 | 1,378 | 1,380 | +1 | +0.1% | 800 |
| 2013/01/23 | 1,378 | 1,379 | 1,378 | 1,379 | +2 | +0.1% | 500 |
| 2013/01/22 | 1,380 | 1,383 | 1,376 | 1,377 | ±0 | ±0% | 900 |
| 2013/01/21 | 1,375 | 1,380 | 1,375 | 1,377 | -3 | -0.2% | 2,500 |
| 2013/01/18 | 1,379 | 1,389 | 1,379 | 1,380 | +1 | +0.1% | 1,200 |
| 2013/01/17 | 1,378 | 1,388 | 1,378 | 1,379 | ±0 | ±0% | 700 |
| 2013/01/16 | 1,379 | 1,385 | 1,379 | 1,379 | ±0 | ±0% | 800 |
| 2013/01/15 | 1,385 | 1,387 | 1,378 | 1,379 | ±0 | ±0% | 1,500 |
| 2013/01/11 | 1,384 | 1,384 | 1,376 | 1,379 | -5 | -0.4% | 800 |
| 2013/01/10 | 1,384 | 1,384 | 1,380 | 1,384 | ±0 | ±0% | 300 |
| 2013/01/09 | 1,386 | 1,387 | 1,370 | 1,384 | +7 | +0.5% | 1,500 |
| 2013/01/08 | 1,370 | 1,379 | 1,368 | 1,377 | +8 | +0.6% | 1,300 |
| 2013/01/07 | 1,369 | 1,369 | 1,366 | 1,369 | ±0 | ±0% | 1,200 |
| 2013/01/04 | 1,368 | 1,369 | 1,363 | 1,369 | +5 | +0.4% | 1,500 |
| 2012/12/28 | 1,368 | 1,368 | 1,364 | 1,364 | -4 | -0.3% | 800 |
| 2012/12/27 | 1,366 | 1,368 | 1,363 | 1,368 | +1 | +0.1% | 800 |
| 2012/12/26 | 1,368 | 1,368 | 1,366 | 1,367 | -1 | -0.1% | 600 |
| 2012/12/25 | 1,370 | 1,370 | 1,365 | 1,368 | +8 | +0.6% | 1,300 |
| 2012/12/21 | 1,364 | 1,365 | 1,360 | 1,360 | -2 | -0.1% | 1,800 |
| 2012/12/20 | 1,359 | 1,362 | 1,359 | 1,362 | +3 | +0.2% | 1,100 |
| 2012/12/19 | 1,360 | 1,362 | 1,359 | 1,359 | -1 | -0.1% | 1,200 |
| 2012/12/18 | 1,360 | 1,362 | 1,360 | 1,360 | +1 | +0.1% | 1,600 |
| 2012/12/17 | 1,358 | 1,359 | 1,354 | 1,359 | +7 | +0.5% | 600 |
| 2012/12/14 | 1,355 | 1,362 | 1,352 | 1,352 | -3 | -0.2% | 1,100 |
| 2012/12/13 | 1,365 | 1,365 | 1,355 | 1,355 | -10 | -0.7% | 800 |
| 2012/12/12 | 1,368 | 1,368 | 1,353 | 1,365 | +11 | +0.8% | 1,400 |
| 2012/12/11 | 1,358 | 1,370 | 1,354 | 1,354 | -4 | -0.3% | 3,000 |
| 2012/12/10 | 1,349 | 1,358 | 1,349 | 1,358 | +10 | +0.7% | 1,100 |
3051～
3100
件表示中 / 3764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 | 378,500円 | +2.4% | +6.5% | 0.26% | 105.70倍 | 2.30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 |
| 井村屋Ｇ | 254,300円 | +2.7% | +1.0% | 1.42% | 14.46倍 | 1.47倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| 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 | 188,800円 | +4.1% | -0.6% | 2.49% | 8.76倍 | 0.70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 |
| なとり | 201,700円 | +2.3% | -9.6% | 1.29% | 19.98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
