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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 1,430 | 1,435 | 1,412 | 1,412 | -17 | -1.2% | 900 |
| 2010/08/31 | 1,430 | 1,430 | 1,429 | 1,429 | +1 | +0.1% | 500 |
| 2010/08/30 | 1,423 | 1,429 | 1,423 | 1,428 | +18 | +1.3% | 500 |
| 2010/08/27 | 1,415 | 1,419 | 1,406 | 1,410 | -5 | -0.4% | 800 |
| 2010/08/26 | 1,406 | 1,417 | 1,400 | 1,415 | +10 | +0.7% | 1,800 |
| 2010/08/25 | 1,400 | 1,419 | 1,400 | 1,405 | +5 | +0.4% | 1,900 |
| 2010/08/24 | 1,428 | 1,428 | 1,400 | 1,400 | -30 | -2.1% | 2,700 |
| 2010/08/23 | 1,430 | 1,430 | 1,401 | 1,430 | +9 | +0.6% | 1,700 |
| 2010/08/20 | 1,430 | 1,430 | 1,421 | 1,421 | -9 | -0.6% | 300 |
| 2010/08/19 | 1,430 | 1,430 | 1,430 | 1,430 | +10 | +0.7% | 300 |
| 2010/08/18 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 200 |
| 2010/08/17 | 1,401 | 1,420 | 1,401 | 1,420 | +19 | +1.4% | 400 |
| 2010/08/16 | 1,418 | 1,418 | 1,400 | 1,401 | -7 | -0.5% | 1,600 |
| 2010/08/13 | 1,409 | 1,409 | 1,408 | 1,408 | +1 | +0.1% | 500 |
| 2010/08/12 | 1,410 | 1,417 | 1,406 | 1,407 | -8 | -0.6% | 500 |
| 2010/08/11 | 1,410 | 1,415 | 1,405 | 1,415 | +5 | +0.4% | 300 |
| 2010/08/10 | 1,413 | 1,414 | 1,400 | 1,410 | +10 | +0.7% | 2,800 |
| 2010/08/09 | 1,411 | 1,411 | 1,400 | 1,400 | -34 | -2.4% | 1,400 |
| 2010/08/06 | 1,440 | 1,440 | 1,434 | 1,434 | ±0 | ±0% | 300 |
| 2010/08/05 | 1,440 | 1,440 | 1,434 | 1,434 | -3 | -0.2% | 1,100 |
| 2010/08/04 | 1,442 | 1,442 | 1,437 | 1,437 | -18 | -1.2% | 400 |
| 2010/08/03 | 1,450 | 1,455 | 1,437 | 1,455 | +5 | +0.3% | 600 |
| 2010/08/02 | 1,450 | 1,450 | 1,435 | 1,450 | ±0 | ±0% | 1,300 |
| 2010/07/30 | 1,440 | 1,450 | 1,431 | 1,450 | +15 | +1% | 5,500 |
| 2010/07/29 | 1,432 | 1,440 | 1,432 | 1,435 | +5 | +0.3% | 800 |
| 2010/07/28 | 1,430 | 1,430 | 1,430 | 1,430 | +4 | +0.3% | 200 |
| 2010/07/27 | 1,430 | 1,435 | 1,426 | 1,426 | ±0 | ±0% | 700 |
| 2010/07/26 | 1,425 | 1,426 | 1,421 | 1,426 | +5 | +0.4% | 2,500 |
| 2010/07/23 | 1,420 | 1,421 | 1,420 | 1,421 | +1 | +0.1% | 200 |
| 2010/07/22 | 1,414 | 1,420 | 1,414 | 1,420 | +6 | +0.4% | 200 |
| 2010/07/21 | 1,414 | 1,429 | 1,413 | 1,414 | -13 | -0.9% | 1,500 |
| 2010/07/20 | 1,413 | 1,427 | 1,413 | 1,427 | +14 | +1% | 200 |
| 2010/07/16 | 1,413 | 1,413 | 1,413 | 1,413 | +1 | +0.1% | 200 |
| 2010/07/15 | 1,412 | 1,416 | 1,412 | 1,412 | +3 | +0.2% | 600 |
| 2010/07/14 | 1,428 | 1,428 | 1,409 | 1,409 | -21 | -1.5% | 1,300 |
| 2010/07/13 | 1,430 | 1,430 | 1,430 | 1,430 | +29 | +2.1% | 1,000 |
| 2010/07/12 | 1,406 | 1,430 | 1,400 | 1,401 | -20 | -1.4% | 5,300 |
| 2010/07/09 | 1,424 | 1,424 | 1,421 | 1,421 | -3 | -0.2% | 1,200 |
| 2010/07/08 | 1,420 | 1,424 | 1,420 | 1,424 | +9 | +0.6% | 700 |
| 2010/07/07 | 1,407 | 1,415 | 1,407 | 1,415 | +9 | +0.6% | 500 |
| 2010/07/06 | 1,405 | 1,406 | 1,405 | 1,406 | -13 | -0.9% | 300 |
| 2010/07/05 | 1,419 | 1,419 | 1,419 | 1,419 | +22 | +1.6% | 100 |
| 2010/07/02 | 1,419 | 1,419 | 1,397 | 1,397 | +2 | +0.1% | 200 |
| 2010/07/01 | 1,396 | 1,422 | 1,395 | 1,395 | +7 | +0.5% | 800 |
| 2010/06/30 | 1,430 | 1,430 | 1,388 | 1,388 | -42 | -2.9% | 1,000 |
| 2010/06/29 | 1,410 | 1,430 | 1,410 | 1,430 | +20 | +1.4% | 3,000 |
| 2010/06/28 | 1,393 | 1,410 | 1,393 | 1,410 | +17 | +1.2% | 2,400 |
| 2010/06/25 | 1,393 | 1,393 | 1,393 | 1,393 | +3 | +0.2% | 200 |
| 2010/06/24 | 1,390 | 1,390 | 1,390 | 1,390 | -2 | -0.1% | 100 |
| 2010/06/23 | 1,399 | 1,400 | 1,392 | 1,392 | -7 | -0.5% | 400 |
3601～
3650
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
