ＡＦＣ－ＨＤアムスライフサイエンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 864 | 869 | 864 | 868 | +6 | +0.7% | 35,400 |
| 2025/09/12 | 863 | 865 | 862 | 862 | -2 | -0.2% | 14,500 |
| 2025/09/11 | 863 | 865 | 861 | 864 | +3 | +0.3% | 20,200 |
| 2025/09/10 | 865 | 865 | 859 | 861 | -4 | -0.5% | 20,900 |
| 2025/09/09 | 872 | 872 | 861 | 865 | -4 | -0.5% | 28,400 |
| 2025/09/08 | 870 | 874 | 869 | 869 | +3 | +0.3% | 45,500 |
| 2025/09/05 | 862 | 866 | 859 | 866 | +4 | +0.5% | 27,000 |
| 2025/09/04 | 855 | 862 | 854 | 862 | +8 | +0.9% | 41,700 |
| 2025/09/03 | 858 | 858 | 853 | 854 | -3 | -0.4% | 21,900 |
| 2025/09/02 | 856 | 858 | 855 | 857 | ±0 | ±0% | 83,000 |
| 2025/09/01 | 866 | 866 | 857 | 857 | -9 | -1% | 129,700 |
| 2025/08/29 | 868 | 868 | 860 | 866 | ±0 | ±0% | 157,300 |
| 2025/08/28 | 864 | 869 | 858 | 866 | -31 | -3.5% | 267,400 |
| 2025/08/27 | 895 | 897 | 893 | 897 | +2 | +0.2% | 87,800 |
| 2025/08/26 | 893 | 895 | 892 | 895 | +3 | +0.3% | 39,700 |
| 2025/08/25 | 892 | 894 | 891 | 892 | ±0 | ±0% | 51,100 |
| 2025/08/22 | 890 | 892 | 889 | 892 | +2 | +0.2% | 39,500 |
| 2025/08/21 | 892 | 892 | 890 | 890 | -2 | -0.2% | 20,900 |
| 2025/08/20 | 890 | 893 | 890 | 892 | +2 | +0.2% | 37,900 |
| 2025/08/19 | 888 | 890 | 887 | 890 | +2 | +0.2% | 50,700 |
| 2025/08/18 | 889 | 889 | 888 | 888 | -1 | -0.1% | 27,000 |
| 2025/08/15 | 887 | 889 | 886 | 889 | +1 | +0.1% | 34,000 |
| 2025/08/14 | 888 | 889 | 887 | 888 | ±0 | ±0% | 43,500 |
| 2025/08/13 | 890 | 890 | 887 | 888 | -2 | -0.2% | 31,100 |
| 2025/08/12 | 890 | 890 | 888 | 890 | +1 | +0.1% | 36,400 |
| 2025/08/08 | 886 | 889 | 884 | 889 | +3 | +0.3% | 31,600 |
| 2025/08/07 | 887 | 889 | 886 | 886 | ±0 | ±0% | 38,900 |
| 2025/08/06 | 884 | 887 | 884 | 886 | +1 | +0.1% | 17,800 |
| 2025/08/05 | 886 | 888 | 884 | 885 | -1 | -0.1% | 19,700 |
| 2025/08/04 | 882 | 886 | 880 | 886 | +3 | +0.3% | 28,100 |
| 2025/08/01 | 885 | 888 | 880 | 883 | -5 | -0.6% | 52,200 |
| 2025/07/31 | 885 | 889 | 884 | 888 | +2 | +0.2% | 23,800 |
| 2025/07/30 | 884 | 888 | 881 | 886 | +1 | +0.1% | 33,500 |
| 2025/07/29 | 886 | 887 | 884 | 885 | -3 | -0.3% | 18,500 |
| 2025/07/28 | 887 | 890 | 885 | 888 | +1 | +0.1% | 26,800 |
| 2025/07/25 | 893 | 893 | 885 | 887 | -5 | -0.6% | 27,500 |
| 2025/07/24 | 887 | 895 | 887 | 892 | +6 | +0.7% | 36,400 |
| 2025/07/23 | 889 | 889 | 885 | 886 | -1 | -0.1% | 33,000 |
| 2025/07/22 | 887 | 887 | 884 | 887 | +2 | +0.2% | 21,000 |
| 2025/07/18 | 883 | 887 | 882 | 885 | +3 | +0.3% | 13,900 |
| 2025/07/17 | 887 | 889 | 882 | 882 | -1 | -0.1% | 20,900 |
| 2025/07/16 | 886 | 889 | 883 | 883 | ±0 | ±0% | 30,200 |
| 2025/07/15 | 877 | 890 | 877 | 883 | +6 | +0.7% | 31,000 |
| 2025/07/14 | 883 | 883 | 876 | 877 | -7 | -0.8% | 31,000 |
| 2025/07/11 | 886 | 888 | 879 | 884 | -1 | -0.1% | 57,000 |
| 2025/07/10 | 883 | 889 | 875 | 885 | +13 | +1.5% | 35,200 |
| 2025/07/09 | 870 | 872 | 869 | 872 | +4 | +0.5% | 14,700 |
| 2025/07/08 | 860 | 871 | 860 | 868 | +9 | +1% | 21,600 |
| 2025/07/07 | 863 | 863 | 858 | 859 | +2 | +0.2% | 11,100 |
| 2025/07/04 | 858 | 859 | 856 | 857 | -1 | -0.1% | 13,500 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「ＡＦＣ－ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＦＣ－ＨＤ | 86,800円 | +3.0% | +14.5% | 3.92% | 9.24倍 | 0.83倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
| ピックルスＨＤ | 106,900円 | -1.3% | +13.9% | 2.53% | 13.53倍 | 0.73倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| ユニカフェ | 97,200円 | +16.0% | +49.3% | 0.82% | 21.68倍 | 1.92倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
| ピエトロ | 176,500円 | +5.9% | +25.0% | 1.36% | 203.81倍 | 1.92倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
| 大 冷 | 202,400円 | +2.6% | +18.5% | 2.96% | 17.65倍 | 1.35倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
市場注目の銘柄
チャート関連のコラム
