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 |
|---|---|---|---|---|---|---|---|
| 2011/04/14 | 1,348 | 1,360 | 1,348 | 1,348 | ±0 | ±0% | 1,100 |
| 2011/04/13 | 1,348 | 1,348 | 1,348 | 1,348 | +16 | +1.2% | 100 |
| 2011/04/12 | 1,336 | 1,350 | 1,332 | 1,332 | -18 | -1.3% | 500 |
| 2011/04/11 | 1,350 | 1,350 | 1,350 | 1,350 | +18 | +1.4% | 100 |
| 2011/04/08 | 1,338 | 1,340 | 1,332 | 1,332 | -8 | -0.6% | 1,700 |
| 2011/04/07 | 1,349 | 1,349 | 1,340 | 1,340 | +2 | +0.1% | 300 |
| 2011/04/06 | 1,340 | 1,340 | 1,333 | 1,338 | -2 | -0.1% | 700 |
| 2011/04/05 | 1,340 | 1,340 | 1,333 | 1,340 | ±0 | ±0% | 400 |
| 2011/04/04 | 1,341 | 1,341 | 1,340 | 1,340 | -10 | -0.7% | 300 |
| 2011/04/01 | 1,358 | 1,358 | 1,324 | 1,350 | -10 | -0.7% | 2,400 |
| 2011/03/31 | 1,328 | 1,360 | 1,328 | 1,360 | +36 | +2.7% | 500 |
| 2011/03/30 | 1,320 | 1,324 | 1,320 | 1,324 | -36 | -2.6% | 200 |
| 2011/03/29 | 1,363 | 1,363 | 1,302 | 1,360 | ±0 | ±0% | 2,800 |
| 2011/03/28 | 1,360 | 1,362 | 1,360 | 1,360 | ±0 | ±0% | 1,100 |
| 2011/03/25 | 1,360 | 1,360 | 1,360 | 1,360 | +34 | +2.6% | 1,000 |
| 2011/03/24 | 1,322 | 1,326 | 1,322 | 1,326 | -34 | -2.5% | 500 |
| 2011/03/23 | 1,305 | 1,360 | 1,305 | 1,360 | +25 | +1.9% | 1,500 |
| 2011/03/22 | 1,335 | 1,335 | 1,331 | 1,335 | +10 | +0.8% | 1,400 |
| 2011/03/18 | 1,310 | 1,325 | 1,300 | 1,325 | +53 | +4.2% | 2,900 |
| 2011/03/17 | 1,271 | 1,297 | 1,271 | 1,272 | -24 | -1.9% | 700 |
| 2011/03/16 | 1,250 | 1,296 | 1,245 | 1,296 | +43 | +3.4% | 2,200 |
| 2011/03/15 | 1,262 | 1,290 | 1,251 | 1,253 | -4 | -0.3% | 3,500 |
| 2011/03/14 | 1,280 | 1,310 | 1,244 | 1,257 | -103 | -7.6% | 6,700 |
| 2011/03/11 | 1,368 | 1,368 | 1,360 | 1,360 | -8 | -0.6% | 1,700 |
| 2011/03/10 | 1,368 | 1,368 | 1,361 | 1,368 | +4 | +0.3% | 600 |
| 2011/03/09 | 1,364 | 1,367 | 1,360 | 1,364 | +1 | +0.1% | 1,300 |
| 2011/03/08 | 1,360 | 1,363 | 1,360 | 1,363 | -1 | -0.1% | 200 |
| 2011/03/07 | 1,365 | 1,365 | 1,361 | 1,364 | +3 | +0.2% | 600 |
| 2011/03/04 | 1,362 | 1,362 | 1,361 | 1,361 | ±0 | ±0% | 400 |
| 2011/03/03 | 1,368 | 1,369 | 1,361 | 1,361 | -7 | -0.5% | 1,800 |
| 2011/03/02 | 1,365 | 1,368 | 1,365 | 1,368 | +8 | +0.6% | 200 |
| 2011/03/01 | 1,360 | 1,367 | 1,360 | 1,360 | -10 | -0.7% | 1,400 |
| 2011/02/28 | 1,370 | 1,370 | 1,370 | 1,370 | +10 | +0.7% | 1,000 |
| 2011/02/25 | 1,370 | 1,370 | 1,360 | 1,360 | +2 | +0.1% | 2,800 |
| 2011/02/24 | 1,358 | 1,358 | 1,358 | 1,358 | ±0 | ±0% | 200 |
| 2011/02/23 | 1,363 | 1,363 | 1,358 | 1,358 | -4 | -0.3% | 2,000 |
| 2011/02/22 | 1,369 | 1,370 | 1,362 | 1,362 | -7 | -0.5% | 800 |
| 2011/02/21 | 1,363 | 1,369 | 1,363 | 1,369 | +8 | +0.6% | 500 |
| 2011/02/18 | 1,369 | 1,369 | 1,361 | 1,361 | ±0 | ±0% | 800 |
| 2011/02/17 | 1,365 | 1,365 | 1,360 | 1,361 | -4 | -0.3% | 800 |
| 2011/02/16 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 200 |
| 2011/02/15 | 1,365 | 1,365 | 1,365 | 1,365 | +2 | +0.1% | 500 |
| 2011/02/14 | 1,365 | 1,365 | 1,363 | 1,363 | +1 | +0.1% | 700 |
| 2011/02/10 | 1,369 | 1,369 | 1,361 | 1,362 | -7 | -0.5% | 600 |
| 2011/02/09 | 1,360 | 1,369 | 1,360 | 1,369 | +9 | +0.7% | 200 |
| 2011/02/08 | 1,369 | 1,370 | 1,360 | 1,360 | -1 | -0.1% | 900 |
| 2011/02/07 | 1,370 | 1,370 | 1,361 | 1,361 | - | - | 300 |
| 2011/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/03 | 1,360 | 1,369 | 1,360 | 1,369 | - | - | 1,600 |
| 2011/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
3451～
3500
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
