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 |
|---|---|---|---|---|---|---|---|
| 2012/07/17 | 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 |
| 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 |
3201～
3250
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
