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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 1,399 | 1,399 | 1,399 | 1,399 | +1 | +0.1% | 300 |
| 2010/06/21 | 1,396 | 1,398 | 1,385 | 1,398 | +6 | +0.4% | 700 |
| 2010/06/18 | 1,392 | 1,392 | 1,392 | 1,392 | +14 | +1% | 100 |
| 2010/06/17 | 1,378 | 1,378 | 1,378 | 1,378 | -21 | -1.5% | 1,500 |
| 2010/06/16 | 1,398 | 1,399 | 1,398 | 1,399 | +24 | +1.7% | 400 |
| 2010/06/15 | 1,395 | 1,395 | 1,375 | 1,375 | -23 | -1.6% | 1,100 |
| 2010/06/14 | 1,380 | 1,398 | 1,380 | 1,398 | -1 | -0.1% | 200 |
| 2010/06/11 | 1,398 | 1,400 | 1,398 | 1,399 | +24 | +1.7% | 300 |
| 2010/06/10 | 1,400 | 1,400 | 1,375 | 1,375 | -11 | -0.8% | 1,400 |
| 2010/06/09 | 1,386 | 1,386 | 1,386 | 1,386 | -12 | -0.9% | 100 |
| 2010/06/08 | 1,398 | 1,398 | 1,398 | 1,398 | +17 | +1.2% | 100 |
| 2010/06/07 | 1,398 | 1,398 | 1,381 | 1,381 | -17 | -1.2% | 300 |
| 2010/06/04 | 1,386 | 1,398 | 1,386 | 1,398 | ±0 | ±0% | 200 |
| 2010/06/03 | 1,399 | 1,400 | 1,398 | 1,398 | +8 | +0.6% | 500 |
| 2010/06/02 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 200 |
| 2010/06/01 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2010/05/31 | 1,389 | 1,400 | 1,389 | 1,400 | +20 | +1.4% | 1,400 |
| 2010/05/28 | 1,380 | 1,380 | 1,380 | 1,380 | +8 | +0.6% | 100 |
| 2010/05/27 | 1,381 | 1,385 | 1,372 | 1,372 | +2 | +0.1% | 400 |
| 2010/05/26 | 1,375 | 1,375 | 1,370 | 1,370 | -5 | -0.4% | 1,400 |
| 2010/05/25 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 100 |
| 2010/05/24 | 1,375 | 1,375 | 1,371 | 1,375 | ±0 | ±0% | 1,300 |
| 2010/05/21 | 1,376 | 1,376 | 1,371 | 1,375 | -2 | -0.1% | 600 |
| 2010/05/20 | 1,389 | 1,389 | 1,377 | 1,377 | -12 | -0.9% | 700 |
| 2010/05/19 | 1,378 | 1,390 | 1,376 | 1,389 | ±0 | ±0% | 700 |
| 2010/05/18 | 1,380 | 1,389 | 1,380 | 1,389 | -6 | -0.4% | 1,100 |
| 2010/05/17 | 1,395 | 1,395 | 1,395 | 1,395 | - | - | 100 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 1,378 | 1,389 | 1,378 | 1,389 | +9 | +0.7% | 300 |
| 2010/05/12 | 1,391 | 1,391 | 1,380 | 1,380 | - | - | 400 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 1,380 | 1,400 | 1,380 | 1,381 | ±0 | ±0% | 600 |
| 2010/05/07 | 1,381 | 1,390 | 1,381 | 1,381 | -9 | -0.6% | 900 |
| 2010/05/06 | 1,390 | 1,410 | 1,390 | 1,390 | -11 | -0.8% | 700 |
| 2010/04/30 | 1,396 | 1,401 | 1,380 | 1,401 | +6 | +0.4% | 1,600 |
| 2010/04/28 | 1,390 | 1,395 | 1,390 | 1,395 | +3 | +0.2% | 1,500 |
| 2010/04/27 | 1,390 | 1,392 | 1,390 | 1,392 | ±0 | ±0% | 500 |
| 2010/04/26 | 1,403 | 1,406 | 1,392 | 1,392 | -8 | -0.6% | 700 |
| 2010/04/23 | 1,386 | 1,405 | 1,386 | 1,400 | +18 | +1.3% | 1,400 |
| 2010/04/22 | 1,391 | 1,404 | 1,382 | 1,382 | -12 | -0.9% | 1,500 |
| 2010/04/21 | 1,405 | 1,405 | 1,380 | 1,394 | -17 | -1.2% | 3,300 |
| 2010/04/20 | 1,411 | 1,411 | 1,411 | 1,411 | ±0 | ±0% | 400 |
| 2010/04/19 | 1,420 | 1,426 | 1,402 | 1,411 | -14 | -1% | 600 |
| 2010/04/16 | 1,400 | 1,425 | 1,400 | 1,425 | +19 | +1.4% | 1,300 |
| 2010/04/15 | 1,396 | 1,430 | 1,396 | 1,406 | +6 | +0.4% | 1,900 |
| 2010/04/14 | 1,402 | 1,402 | 1,400 | 1,400 | +2 | +0.1% | 500 |
| 2010/04/13 | 1,407 | 1,408 | 1,398 | 1,398 | -3 | -0.2% | 900 |
| 2010/04/12 | 1,408 | 1,408 | 1,401 | 1,401 | +3 | +0.2% | 500 |
| 2010/04/09 | 1,407 | 1,407 | 1,395 | 1,398 | -4 | -0.3% | 1,100 |
| 2010/04/08 | 1,405 | 1,406 | 1,398 | 1,402 | +13 | +0.9% | 700 |
3651～
3700
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
