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 |
|---|---|---|---|---|---|---|---|
| 2012/09/12 | 1,399 | 1,399 | 1,370 | 1,383 | -19 | -1.4% | 2,300 |
| 2012/09/11 | 1,405 | 1,405 | 1,380 | 1,402 | +2 | +0.1% | 3,000 |
| 2012/09/10 | 1,403 | 1,410 | 1,395 | 1,400 | ±0 | ±0% | 600 |
| 2012/09/07 | 1,407 | 1,413 | 1,400 | 1,400 | -5 | -0.4% | 1,200 |
| 2012/09/06 | 1,408 | 1,408 | 1,405 | 1,405 | -1 | -0.1% | 1,000 |
| 2012/09/05 | 1,410 | 1,410 | 1,406 | 1,406 | -5 | -0.4% | 800 |
| 2012/09/04 | 1,411 | 1,415 | 1,407 | 1,411 | ±0 | ±0% | 1,000 |
| 2012/09/03 | 1,417 | 1,417 | 1,410 | 1,411 | -9 | -0.6% | 1,600 |
| 2012/08/31 | 1,420 | 1,420 | 1,402 | 1,420 | +10 | +0.7% | 2,200 |
| 2012/08/30 | 1,405 | 1,410 | 1,405 | 1,410 | +6 | +0.4% | 1,600 |
| 2012/08/29 | 1,400 | 1,404 | 1,398 | 1,404 | +4 | +0.3% | 2,200 |
| 2012/08/28 | 1,394 | 1,400 | 1,392 | 1,400 | +8 | +0.6% | 2,100 |
| 2012/08/27 | 1,392 | 1,392 | 1,391 | 1,392 | +2 | +0.1% | 300 |
| 2012/08/24 | 1,391 | 1,392 | 1,390 | 1,390 | ±0 | ±0% | 2,000 |
| 2012/08/23 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 300 |
| 2012/08/22 | 1,390 | 1,390 | 1,383 | 1,390 | -1 | -0.1% | 400 |
| 2012/08/21 | 1,390 | 1,391 | 1,390 | 1,391 | +1 | +0.1% | 400 |
| 2012/08/20 | 1,389 | 1,390 | 1,380 | 1,390 | +7 | +0.5% | 1,400 |
| 2012/08/17 | 1,382 | 1,383 | 1,366 | 1,383 | +1 | +0.1% | 3,400 |
| 2012/08/16 | 1,386 | 1,389 | 1,382 | 1,382 | -4 | -0.3% | 600 |
| 2012/08/15 | 1,378 | 1,389 | 1,378 | 1,386 | +9 | +0.7% | 1,600 |
| 2012/08/14 | 1,388 | 1,388 | 1,373 | 1,377 | -10 | -0.7% | 800 |
| 2012/08/13 | 1,370 | 1,387 | 1,369 | 1,387 | +22 | +1.6% | 1,000 |
| 2012/08/10 | 1,384 | 1,384 | 1,365 | 1,365 | -10 | -0.7% | 900 |
| 2012/08/09 | 1,356 | 1,377 | 1,356 | 1,375 | -2 | -0.1% | 1,400 |
| 2012/08/08 | 1,360 | 1,377 | 1,360 | 1,377 | +17 | +1.3% | 300 |
| 2012/08/07 | 1,379 | 1,379 | 1,360 | 1,360 | -10 | -0.7% | 1,500 |
| 2012/08/06 | 1,360 | 1,370 | 1,360 | 1,370 | +20 | +1.5% | 200 |
| 2012/08/03 | 1,380 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 2,900 |
| 2012/08/02 | 1,385 | 1,385 | 1,380 | 1,380 | -9 | -0.6% | 200 |
| 2012/08/01 | 1,380 | 1,389 | 1,375 | 1,389 | ±0 | ±0% | 400 |
| 2012/07/31 | 1,390 | 1,390 | 1,375 | 1,389 | -1 | -0.1% | 1,500 |
| 2012/07/30 | 1,381 | 1,390 | 1,375 | 1,390 | +14 | +1% | 2,600 |
| 2012/07/27 | 1,382 | 1,382 | 1,376 | 1,376 | -4 | -0.3% | 800 |
| 2012/07/26 | 1,379 | 1,380 | 1,379 | 1,380 | +1 | +0.1% | 800 |
| 2012/07/25 | 1,379 | 1,380 | 1,370 | 1,379 | +5 | +0.4% | 2,700 |
| 2012/07/24 | 1,368 | 1,374 | 1,368 | 1,374 | +6 | +0.4% | 1,000 |
| 2012/07/23 | 1,376 | 1,376 | 1,368 | 1,368 | -1 | -0.1% | 600 |
| 2012/07/20 | 1,375 | 1,379 | 1,369 | 1,369 | -6 | -0.4% | 1,500 |
| 2012/07/19 | 1,375 | 1,376 | 1,375 | 1,375 | +2 | +0.1% | 300 |
| 2012/07/18 | 1,372 | 1,373 | 1,372 | 1,373 | +3 | +0.2% | 1,500 |
| 2012/07/17 | 1,375 | 1,379 | 1,370 | 1,370 | ±0 | ±0% | 2,400 |
| 2012/07/13 | 1,371 | 1,371 | 1,370 | 1,370 | -5 | -0.4% | 700 |
| 2012/07/12 | 1,375 | 1,379 | 1,375 | 1,375 | -1 | -0.1% | 600 |
| 2012/07/11 | 1,380 | 1,380 | 1,375 | 1,376 | +1 | +0.1% | 1,000 |
| 2012/07/10 | 1,373 | 1,378 | 1,373 | 1,375 | +4 | +0.3% | 500 |
| 2012/07/09 | 1,370 | 1,371 | 1,370 | 1,371 | +2 | +0.1% | 1,100 |
| 2012/07/06 | 1,362 | 1,369 | 1,362 | 1,369 | +9 | +0.7% | 500 |
| 2012/07/05 | 1,369 | 1,369 | 1,360 | 1,360 | -9 | -0.7% | 1,400 |
| 2012/07/04 | 1,361 | 1,369 | 1,361 | 1,369 | +8 | +0.6% | 200 |
3101～
3150
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
