アダストリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2001/09/18 | 94.4 | 94.4 | 92.6 | 93.5 | +0.9 | +1% | 291,600 |
| 2001/09/17 | 93.5 | 94.4 | 88.9 | 92.6 | -1.8 | -1.9% | 1,058,400 |
| 2001/09/14 | 89.8 | 95.4 | 89.8 | 94.4 | +8.3 | +9.6% | 2,408,400 |
| 2001/09/13 | 78.7 | 87 | 78.7 | 86.1 | +9.2 | +12% | 594,000 |
| 2001/09/12 | 88 | 88 | 74.1 | 76.9 | -16.6 | -17.8% | 799,200 |
| 2001/09/11 | 90.7 | 93.5 | 88.9 | 93.5 | +2.8 | +3.1% | 712,800 |
| 2001/09/10 | 88 | 92.6 | 88 | 90.7 | +0.9 | +1% | 248,400 |
| 2001/09/07 | 92.6 | 92.6 | 88.9 | 89.8 | -1.9 | -2.1% | 280,800 |
| 2001/09/06 | 89.8 | 92.6 | 87 | 91.7 | +3.7 | +4.2% | 756,000 |
| 2001/09/05 | 93.5 | 93.5 | 84.3 | 88 | -4.6 | -5% | 669,600 |
| 2001/09/04 | 88.9 | 100 | 88.9 | 92.6 | +6.5 | +7.5% | 1,879,200 |
| 2001/09/03 | 85.6 | 87 | 84.3 | 86.1 | +2.8 | +3.4% | 280,800 |
| 2001/08/31 | 78.7 | 84.3 | 78.7 | 83.3 | +2.7 | +3.3% | 151,200 |
| 2001/08/30 | 77.8 | 82.4 | 76.9 | 80.6 | +1 | +1.3% | 183,600 |
| 2001/08/29 | 80.1 | 80.1 | 77.8 | 79.6 | -0.5 | -0.6% | 75,600 |
| 2001/08/28 | 80.6 | 82.4 | 80.1 | 80.1 | -3.2 | -3.8% | 75,600 |
| 2001/08/27 | 76.9 | 86.6 | 76.9 | 83.3 | +7.4 | +9.7% | 334,800 |
| 2001/08/24 | 75.9 | 76.9 | 75 | 75.9 | -1.9 | -2.4% | 129,600 |
| 2001/08/23 | 81.5 | 82.6 | 76.9 | 77.8 | -4.6 | -5.6% | 280,800 |
| 2001/08/22 | 84.3 | 84.7 | 82.4 | 82.4 | -2.3 | -2.7% | 486,000 |
| 2001/08/21 | 87 | 88 | 84.7 | 84.7 | -3.3 | -3.8% | 356,400 |
| 2001/08/20 | 88.5 | 88.9 | 85.2 | 88 | -0.9 | -1% | 86,400 |
| 2001/08/17 | 88.4 | 90.3 | 88 | 88.9 | +0.9 | +1% | 378,000 |
| 2001/08/16 | 88.4 | 88.4 | 85.2 | 88 | -0.4 | -0.5% | 226,800 |
| 2001/08/15 | 86.6 | 92.6 | 85.2 | 88.4 | +1.8 | +2.1% | 1,123,200 |
| 2001/08/14 | 81.9 | 88.9 | 81.9 | 86.6 | +4.2 | +5.1% | 658,800 |
| 2001/08/13 | 85.2 | 85.2 | 81.9 | 82.4 | -1.9 | -2.3% | 194,400 |
| 2001/08/10 | 85.2 | 85.2 | 79.6 | 84.3 | +0.5 | +0.6% | 820,800 |
| 2001/08/09 | 89.8 | 95.4 | 83.3 | 83.8 | -6.9 | -7.6% | 1,155,600 |
| 2001/08/08 | 81.7 | 93.5 | 81.6 | 90.7 | +9.2 | +11.3% | 4,050,000 |
| 2001/08/07 | 81 | 86.1 | 79.6 | 81.5 | +7.4 | +10% | 1,976,400 |
| 2001/08/06 | 74.5 | 74.5 | 73.1 | 74.1 | ±0 | ±0% | 118,800 |
| 2001/08/03 | 73.1 | 75 | 71.3 | 74.1 | +1.9 | +2.6% | 1,306,800 |
| 2001/08/02 | 69.4 | 72.7 | 69.4 | 72.2 | +1.8 | +2.6% | 280,800 |
| 2001/08/01 | 68.1 | 70.4 | 67.6 | 70.4 | +2.8 | +4.1% | 356,400 |
| 2001/07/31 | 67.6 | 68.5 | 67.6 | 67.6 | -0.5 | -0.7% | 75,600 |
| 2001/07/30 | 68.5 | 68.5 | 65.7 | 68.1 | -0.4 | -0.6% | 248,400 |
| 2001/07/27 | 69.9 | 70.4 | 67.6 | 68.5 | -1.9 | -2.7% | 388,800 |
| 2001/07/26 | 72.2 | 74.1 | 70.4 | 70.4 | -0.9 | -1.3% | 529,200 |
| 2001/07/25 | 67.1 | 71.8 | 65.3 | 71.3 | +6 | +9.2% | 831,600 |
| 2001/07/24 | 63.9 | 65.7 | 63.4 | 65.3 | +1.4 | +2.2% | 237,600 |
| 2001/07/23 | 65.3 | 65.3 | 63.9 | 63.9 | -0.9 | -1.4% | 118,800 |
| 2001/07/19 | 63.9 | 66.2 | 63.9 | 64.8 | ±0 | ±0% | 151,200 |
| 2001/07/18 | 66.7 | 66.7 | 63.7 | 64.8 | +0.9 | +1.4% | 118,800 |
| 2001/07/17 | 64.4 | 64.8 | 63.4 | 63.9 | -0.5 | -0.8% | 118,800 |
| 2001/07/16 | 60.6 | 64.4 | 60.6 | 64.4 | +3.3 | +5.4% | 172,800 |
| 2001/07/13 | 63 | 63.4 | 60.6 | 61.1 | -1.9 | -3% | 226,800 |
| 2001/07/12 | 65.7 | 65.7 | 62 | 63 | -2.7 | -4.1% | 140,400 |
| 2001/07/11 | 65.7 | 65.7 | 64.8 | 65.7 | +0.9 | +1.4% | 43,200 |
| 2001/07/10 | 65.3 | 65.3 | 63 | 64.8 | -2.8 | -4.1% | 86,400 |
5551～
5600
件表示中 / 5741件
類似銘柄と比較する
現在ご覧いただいている「アダストリア」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 |
|---|---|---|---|---|---|---|---|---|
| アダストリア | 359,000円 | +5.2% | +3.3% | 2.51% | 12.80倍 | 2.32倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| 吉野家ＨＤ | 289,500円 | +8.3% | -14.0% | 0.69% | 45.68倍 | 3.10倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ノジマ | 172,600円 | +0.5% | +3.2% | 2.09% | 8.04倍 | 0.97倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| 壱番屋 | 109,400円 | +11.5% | +7.5% | 1.46% | 56.30倍 | 5.64倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| コロワイド | 200,100円 | +9.2% | -30.7% | 0.25% | 114.93倍 | 5.90倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
市場注目の銘柄
チャート関連のコラム
