アレンザホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,077 | 1,077 | 1,061 | 1,068 | -9 | -0.8% | 99,000 |
| 2024/02/28 | 1,096 | 1,098 | 1,076 | 1,077 | -63 | -5.5% | 418,200 |
| 2024/02/27 | 1,140 | 1,148 | 1,137 | 1,140 | +6 | +0.5% | 506,300 |
| 2024/02/26 | 1,138 | 1,140 | 1,130 | 1,134 | -1 | -0.1% | 187,800 |
| 2024/02/22 | 1,143 | 1,152 | 1,132 | 1,135 | -6 | -0.5% | 112,200 |
| 2024/02/21 | 1,140 | 1,146 | 1,135 | 1,141 | -4 | -0.3% | 93,900 |
| 2024/02/20 | 1,160 | 1,164 | 1,142 | 1,145 | -18 | -1.5% | 90,200 |
| 2024/02/19 | 1,157 | 1,163 | 1,150 | 1,163 | -2 | -0.2% | 85,800 |
| 2024/02/16 | 1,193 | 1,193 | 1,161 | 1,165 | -5 | -0.4% | 182,500 |
| 2024/02/15 | 1,198 | 1,198 | 1,166 | 1,170 | -5 | -0.4% | 66,100 |
| 2024/02/14 | 1,188 | 1,200 | 1,173 | 1,175 | -21 | -1.8% | 89,100 |
| 2024/02/13 | 1,162 | 1,196 | 1,162 | 1,196 | +38 | +3.3% | 112,600 |
| 2024/02/09 | 1,164 | 1,172 | 1,154 | 1,158 | -9 | -0.8% | 92,100 |
| 2024/02/08 | 1,170 | 1,175 | 1,152 | 1,167 | +3 | +0.3% | 95,000 |
| 2024/02/07 | 1,149 | 1,164 | 1,142 | 1,164 | +19 | +1.7% | 112,300 |
| 2024/02/06 | 1,139 | 1,151 | 1,138 | 1,145 | +12 | +1.1% | 112,000 |
| 2024/02/05 | 1,117 | 1,134 | 1,116 | 1,133 | +26 | +2.3% | 87,200 |
| 2024/02/02 | 1,108 | 1,114 | 1,100 | 1,107 | -1 | -0.1% | 66,100 |
| 2024/02/01 | 1,100 | 1,108 | 1,097 | 1,108 | +4 | +0.4% | 49,800 |
| 2024/01/31 | 1,100 | 1,106 | 1,099 | 1,104 | +4 | +0.4% | 36,600 |
| 2024/01/30 | 1,094 | 1,107 | 1,094 | 1,100 | +8 | +0.7% | 48,000 |
| 2024/01/29 | 1,088 | 1,100 | 1,087 | 1,092 | +9 | +0.8% | 46,600 |
| 2024/01/26 | 1,080 | 1,088 | 1,075 | 1,083 | +7 | +0.7% | 67,600 |
| 2024/01/25 | 1,091 | 1,091 | 1,069 | 1,076 | -23 | -2.1% | 180,200 |
| 2024/01/24 | 1,110 | 1,110 | 1,097 | 1,099 | -5 | -0.5% | 34,200 |
| 2024/01/23 | 1,111 | 1,114 | 1,104 | 1,104 | -7 | -0.6% | 35,500 |
| 2024/01/22 | 1,111 | 1,112 | 1,102 | 1,111 | +4 | +0.4% | 30,300 |
| 2024/01/19 | 1,123 | 1,125 | 1,107 | 1,107 | -12 | -1.1% | 45,100 |
| 2024/01/18 | 1,117 | 1,121 | 1,108 | 1,119 | +9 | +0.8% | 49,000 |
| 2024/01/17 | 1,098 | 1,117 | 1,098 | 1,110 | +17 | +1.6% | 59,300 |
| 2024/01/16 | 1,098 | 1,103 | 1,091 | 1,093 | -3 | -0.3% | 51,200 |
| 2024/01/15 | 1,083 | 1,101 | 1,080 | 1,096 | +28 | +2.6% | 100,400 |
| 2024/01/12 | 1,070 | 1,085 | 1,068 | 1,068 | -1 | -0.1% | 152,000 |
| 2024/01/11 | 1,055 | 1,070 | 1,054 | 1,069 | +6 | +0.6% | 149,100 |
| 2024/01/10 | 1,070 | 1,071 | 1,063 | 1,063 | -11 | -1% | 125,800 |
| 2024/01/09 | 1,065 | 1,075 | 1,065 | 1,074 | +17 | +1.6% | 142,600 |
| 2024/01/05 | 1,045 | 1,060 | 1,045 | 1,057 | +13 | +1.2% | 134,800 |
| 2024/01/04 | 1,043 | 1,045 | 1,033 | 1,044 | +1 | +0.1% | 167,400 |
| 2023/12/29 | 1,040 | 1,045 | 1,039 | 1,043 | +6 | +0.6% | 102,400 |
| 2023/12/28 | 1,033 | 1,038 | 1,029 | 1,037 | +6 | +0.6% | 114,500 |
| 2023/12/27 | 1,030 | 1,033 | 1,026 | 1,031 | +1 | +0.1% | 54,500 |
| 2023/12/26 | 1,033 | 1,033 | 1,024 | 1,030 | -3 | -0.3% | 41,900 |
| 2023/12/25 | 1,041 | 1,041 | 1,030 | 1,033 | -4 | -0.4% | 46,400 |
| 2023/12/22 | 1,034 | 1,038 | 1,034 | 1,037 | +6 | +0.6% | 37,900 |
| 2023/12/21 | 1,031 | 1,033 | 1,028 | 1,031 | ±0 | ±0% | 31,400 |
| 2023/12/20 | 1,031 | 1,033 | 1,029 | 1,031 | +2 | +0.2% | 25,900 |
| 2023/12/19 | 1,028 | 1,029 | 1,022 | 1,029 | +6 | +0.6% | 21,900 |
| 2023/12/18 | 1,018 | 1,024 | 1,014 | 1,023 | -8 | -0.8% | 35,400 |
| 2023/12/15 | 1,025 | 1,032 | 1,024 | 1,031 | +8 | +0.8% | 52,600 |
| 2023/12/14 | 1,026 | 1,026 | 1,019 | 1,023 | +2 | +0.2% | 33,600 |
51～
100
件表示中 / 1880件
類似銘柄と比較する
現在ご覧いただいている「アレンザ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 |
|---|---|---|---|---|---|---|---|---|
| アレンザＨＤ | 108,500円 | +5.5% | +12.7% | 3.50% | 10.92倍 | 1.10倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| やまや | 307,500円 | +3.4% | +96.4% | 1.69% | 10.10倍 | 1.11倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| カネ美食品 | 328,500円 | +2.3% | +2.6% | 1.16% | 16.73倍 | 1.16倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨＤの持分会社 |
| 山岡家 | 317,500円 | +13.2% | +10.2% | 0.16% | 19.80倍 | 8.05倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| シュッピン | 135,000円 | +15.9% | +14.4% | 2.96% | 11.06倍 | 3.53倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
市場注目の銘柄
チャート関連のコラム
