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 |
|---|---|---|---|---|---|---|---|
| 2012/07/03 | 1,369 | 1,369 | 1,361 | 1,361 | -6 | -0.4% | 800 |
| 2012/07/02 | 1,369 | 1,369 | 1,360 | 1,367 | +22 | +1.6% | 400 |
| 2012/06/29 | 1,370 | 1,370 | 1,345 | 1,345 | -25 | -1.8% | 3,300 |
| 2012/06/28 | 1,370 | 1,375 | 1,368 | 1,370 | +7 | +0.5% | 800 |
| 2012/06/27 | 1,359 | 1,366 | 1,359 | 1,363 | +4 | +0.3% | 400 |
| 2012/06/26 | 1,352 | 1,359 | 1,352 | 1,359 | +7 | +0.5% | 200 |
| 2012/06/25 | 1,350 | 1,370 | 1,350 | 1,352 | +7 | +0.5% | 4,200 |
| 2012/06/22 | 1,347 | 1,347 | 1,345 | 1,345 | -2 | -0.1% | 1,200 |
| 2012/06/21 | 1,349 | 1,350 | 1,346 | 1,347 | -1 | -0.1% | 700 |
| 2012/06/20 | 1,345 | 1,348 | 1,345 | 1,348 | +6 | +0.4% | 200 |
| 2012/06/19 | 1,342 | 1,342 | 1,342 | 1,342 | ±0 | ±0% | 400 |
| 2012/06/18 | 1,348 | 1,348 | 1,341 | 1,342 | -3 | -0.2% | 500 |
| 2012/06/15 | 1,348 | 1,348 | 1,343 | 1,345 | ±0 | ±0% | 300 |
| 2012/06/14 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 100 |
| 2012/06/13 | 1,345 | 1,345 | 1,345 | 1,345 | +4 | +0.3% | 100 |
| 2012/06/12 | 1,349 | 1,349 | 1,341 | 1,341 | -8 | -0.6% | 300 |
| 2012/06/11 | 1,344 | 1,349 | 1,341 | 1,349 | +14 | +1% | 400 |
| 2012/06/08 | 1,340 | 1,345 | 1,335 | 1,335 | -14 | -1% | 500 |
| 2012/06/07 | 1,349 | 1,350 | 1,349 | 1,349 | - | - | 900 |
| 2012/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/05 | 1,340 | 1,349 | 1,322 | 1,322 | -18 | -1.3% | 1,000 |
| 2012/06/04 | 1,340 | 1,345 | 1,340 | 1,340 | ±0 | ±0% | 500 |
| 2012/06/01 | 1,343 | 1,343 | 1,340 | 1,340 | ±0 | ±0% | 200 |
| 2012/05/31 | 1,349 | 1,349 | 1,340 | 1,340 | -7 | -0.5% | 500 |
| 2012/05/30 | 1,348 | 1,348 | 1,347 | 1,347 | -1 | -0.1% | 200 |
| 2012/05/29 | 1,340 | 1,349 | 1,340 | 1,348 | +3 | +0.2% | 400 |
| 2012/05/28 | 1,318 | 1,345 | 1,318 | 1,345 | -5 | -0.4% | 6,300 |
| 2012/05/25 | 1,350 | 1,350 | 1,340 | 1,350 | +2 | +0.1% | 1,100 |
| 2012/05/24 | 1,331 | 1,348 | 1,331 | 1,348 | ±0 | ±0% | 500 |
| 2012/05/23 | 1,334 | 1,348 | 1,334 | 1,348 | -2 | -0.1% | 200 |
| 2012/05/22 | 1,332 | 1,350 | 1,332 | 1,350 | +19 | +1.4% | 600 |
| 2012/05/21 | 1,340 | 1,340 | 1,331 | 1,331 | -9 | -0.7% | 300 |
| 2012/05/18 | 1,331 | 1,340 | 1,330 | 1,340 | +9 | +0.7% | 600 |
| 2012/05/17 | 1,338 | 1,338 | 1,331 | 1,331 | -7 | -0.5% | 1,000 |
| 2012/05/16 | 1,342 | 1,342 | 1,338 | 1,338 | -2 | -0.1% | 300 |
| 2012/05/15 | 1,337 | 1,340 | 1,337 | 1,340 | ±0 | ±0% | 500 |
| 2012/05/14 | 1,341 | 1,349 | 1,340 | 1,340 | -6 | -0.4% | 800 |
| 2012/05/11 | 1,346 | 1,346 | 1,346 | 1,346 | -3 | -0.2% | 100 |
| 2012/05/10 | 1,347 | 1,350 | 1,347 | 1,349 | +4 | +0.3% | 400 |
| 2012/05/09 | 1,345 | 1,347 | 1,345 | 1,345 | -2 | -0.1% | 700 |
| 2012/05/08 | 1,347 | 1,347 | 1,347 | 1,347 | +2 | +0.1% | 300 |
| 2012/05/07 | 1,350 | 1,350 | 1,345 | 1,345 | -5 | -0.4% | 500 |
| 2012/05/02 | 1,346 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 400 |
| 2012/05/01 | 1,350 | 1,350 | 1,350 | 1,350 | +2 | +0.1% | 500 |
| 2012/04/27 | 1,349 | 1,349 | 1,345 | 1,348 | +13 | +1% | 1,300 |
| 2012/04/26 | 1,324 | 1,341 | 1,324 | 1,335 | -6 | -0.4% | 4,300 |
| 2012/04/25 | 1,318 | 1,353 | 1,318 | 1,341 | -14 | -1% | 6,000 |
| 2012/04/24 | 1,357 | 1,357 | 1,355 | 1,355 | -3 | -0.2% | 500 |
| 2012/04/23 | 1,370 | 1,370 | 1,356 | 1,358 | -16 | -1.2% | 1,800 |
| 2012/04/20 | 1,374 | 1,374 | 1,374 | 1,374 | -8 | -0.6% | 100 |
3151～
3200
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
