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 |
|---|---|---|---|---|---|---|---|
| 2010/11/16 | 1,330 | 1,343 | 1,330 | 1,336 | +1 | +0.1% | 1,600 |
| 2010/11/15 | 1,334 | 1,335 | 1,331 | 1,335 | +1 | +0.1% | 2,000 |
| 2010/11/12 | 1,340 | 1,340 | 1,333 | 1,334 | -1 | -0.1% | 900 |
| 2010/11/11 | 1,330 | 1,339 | 1,330 | 1,335 | ±0 | ±0% | 13,700 |
| 2010/11/10 | 1,330 | 1,335 | 1,330 | 1,335 | +2 | +0.2% | 1,200 |
| 2010/11/09 | 1,330 | 1,333 | 1,330 | 1,333 | +3 | +0.2% | 1,100 |
| 2010/11/08 | 1,329 | 1,338 | 1,329 | 1,330 | -2 | -0.2% | 1,200 |
| 2010/11/05 | 1,325 | 1,332 | 1,325 | 1,332 | +7 | +0.5% | 1,600 |
| 2010/11/04 | 1,330 | 1,331 | 1,325 | 1,325 | -5 | -0.4% | 2,000 |
| 2010/11/02 | 1,332 | 1,332 | 1,330 | 1,330 | -2 | -0.2% | 1,900 |
| 2010/11/01 | 1,347 | 1,347 | 1,332 | 1,332 | -15 | -1.1% | 3,700 |
| 2010/10/29 | 1,335 | 1,347 | 1,335 | 1,347 | +1 | +0.1% | 3,300 |
| 2010/10/28 | 1,346 | 1,346 | 1,332 | 1,346 | +13 | +1% | 4,700 |
| 2010/10/27 | 1,337 | 1,354 | 1,330 | 1,333 | -101 | -7% | 11,200 |
| 2010/10/26 | 1,435 | 1,437 | 1,423 | 1,434 | -4 | -0.3% | 9,600 |
| 2010/10/25 | 1,439 | 1,439 | 1,428 | 1,438 | -2 | -0.1% | 8,700 |
| 2010/10/22 | 1,455 | 1,455 | 1,438 | 1,440 | -18 | -1.2% | 7,100 |
| 2010/10/21 | 1,455 | 1,460 | 1,445 | 1,458 | -1 | -0.1% | 3,300 |
| 2010/10/20 | 1,465 | 1,465 | 1,458 | 1,459 | -6 | -0.4% | 4,900 |
| 2010/10/19 | 1,465 | 1,467 | 1,463 | 1,465 | +2 | +0.1% | 1,100 |
| 2010/10/18 | 1,465 | 1,468 | 1,463 | 1,463 | +2 | +0.1% | 1,300 |
| 2010/10/15 | 1,458 | 1,462 | 1,455 | 1,461 | +3 | +0.2% | 1,800 |
| 2010/10/14 | 1,459 | 1,460 | 1,458 | 1,458 | ±0 | ±0% | 1,700 |
| 2010/10/13 | 1,455 | 1,458 | 1,453 | 1,458 | +6 | +0.4% | 1,200 |
| 2010/10/12 | 1,449 | 1,454 | 1,445 | 1,452 | +3 | +0.2% | 2,900 |
| 2010/10/08 | 1,442 | 1,449 | 1,442 | 1,449 | +9 | +0.6% | 1,600 |
| 2010/10/07 | 1,440 | 1,445 | 1,440 | 1,440 | +2 | +0.1% | 2,600 |
| 2010/10/06 | 1,435 | 1,440 | 1,430 | 1,438 | -1 | -0.1% | 3,800 |
| 2010/10/05 | 1,450 | 1,450 | 1,424 | 1,439 | -16 | -1.1% | 6,300 |
| 2010/10/04 | 1,460 | 1,460 | 1,450 | 1,455 | -7 | -0.5% | 3,600 |
| 2010/10/01 | 1,465 | 1,465 | 1,450 | 1,462 | -4 | -0.3% | 2,100 |
| 2010/09/30 | 1,466 | 1,467 | 1,453 | 1,466 | +2 | +0.1% | 2,800 |
| 2010/09/29 | 1,465 | 1,465 | 1,453 | 1,464 | +1 | +0.1% | 2,800 |
| 2010/09/28 | 1,450 | 1,465 | 1,450 | 1,463 | +13 | +0.9% | 4,200 |
| 2010/09/27 | 1,447 | 1,450 | 1,440 | 1,450 | +4 | +0.3% | 1,900 |
| 2010/09/24 | 1,441 | 1,446 | 1,439 | 1,446 | +7 | +0.5% | 2,400 |
| 2010/09/22 | 1,439 | 1,439 | 1,438 | 1,439 | -2 | -0.1% | 700 |
| 2010/09/21 | 1,430 | 1,441 | 1,420 | 1,441 | +11 | +0.8% | 1,600 |
| 2010/09/17 | 1,431 | 1,444 | 1,430 | 1,430 | -1 | -0.1% | 300 |
| 2010/09/16 | 1,441 | 1,441 | 1,431 | 1,431 | -6 | -0.4% | 1,100 |
| 2010/09/15 | 1,420 | 1,437 | 1,420 | 1,437 | +2 | +0.1% | 1,800 |
| 2010/09/14 | 1,423 | 1,435 | 1,422 | 1,435 | +12 | +0.8% | 900 |
| 2010/09/13 | 1,430 | 1,437 | 1,423 | 1,423 | -16 | -1.1% | 2,300 |
| 2010/09/10 | 1,444 | 1,444 | 1,439 | 1,439 | -5 | -0.3% | 400 |
| 2010/09/09 | 1,442 | 1,445 | 1,440 | 1,444 | +4 | +0.3% | 1,700 |
| 2010/09/08 | 1,421 | 1,440 | 1,421 | 1,440 | -4 | -0.3% | 600 |
| 2010/09/07 | 1,430 | 1,444 | 1,430 | 1,444 | +8 | +0.6% | 700 |
| 2010/09/06 | 1,439 | 1,439 | 1,435 | 1,436 | +1 | +0.1% | 500 |
| 2010/09/03 | 1,434 | 1,435 | 1,434 | 1,435 | +5 | +0.3% | 500 |
| 2010/09/02 | 1,430 | 1,430 | 1,430 | 1,430 | +18 | +1.3% | 1,000 |
3551～
3600
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
