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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 1,795 | 1,795 | 1,770 | 1,775 | +5 | +0.3% | 37,200 |
| 2005/02/10 | 1,785 | 1,785 | 1,765 | 1,770 | ±0 | ±0% | 68,400 |
| 2005/02/09 | 1,775 | 1,775 | 1,765 | 1,770 | +25 | +1.4% | 64,000 |
| 2005/02/08 | 1,755 | 1,765 | 1,730 | 1,745 | -20 | -1.1% | 76,800 |
| 2005/02/07 | 1,735 | 1,795 | 1,720 | 1,765 | +40 | +2.3% | 138,000 |
| 2005/02/04 | 1,730 | 1,735 | 1,710 | 1,725 | +15 | +0.9% | 91,000 |
| 2005/02/03 | 1,715 | 1,715 | 1,695 | 1,710 | +10 | +0.6% | 67,200 |
| 2005/02/02 | 1,730 | 1,730 | 1,690 | 1,700 | -20 | -1.2% | 77,400 |
| 2005/02/01 | 1,745 | 1,745 | 1,705 | 1,720 | -5 | -0.3% | 43,800 |
| 2005/01/31 | 1,700 | 1,735 | 1,700 | 1,725 | ±0 | ±0% | 80,200 |
| 2005/01/28 | 1,700 | 1,730 | 1,695 | 1,725 | +25 | +1.5% | 44,600 |
| 2005/01/27 | 1,695 | 1,715 | 1,680 | 1,700 | ±0 | ±0% | 25,000 |
| 2005/01/26 | 1,735 | 1,735 | 1,625 | 1,700 | -25 | -1.4% | 34,800 |
| 2005/01/25 | 1,705 | 1,725 | 1,700 | 1,725 | +20 | +1.2% | 29,200 |
| 2005/01/24 | 1,685 | 1,725 | 1,685 | 1,705 | +20 | +1.2% | 34,000 |
| 2005/01/21 | 1,710 | 1,710 | 1,685 | 1,685 | -15 | -0.9% | 43,800 |
| 2005/01/20 | 1,705 | 1,710 | 1,680 | 1,700 | ±0 | ±0% | 61,200 |
| 2005/01/19 | 1,700 | 1,710 | 1,690 | 1,700 | +5 | +0.3% | 34,200 |
| 2005/01/18 | 1,700 | 1,710 | 1,685 | 1,695 | -15 | -0.9% | 37,800 |
| 2005/01/17 | 1,690 | 1,710 | 1,685 | 1,710 | +45 | +2.7% | 41,800 |
| 2005/01/14 | 1,705 | 1,705 | 1,655 | 1,665 | -45 | -2.6% | 115,200 |
| 2005/01/13 | 1,705 | 1,710 | 1,695 | 1,710 | +5 | +0.3% | 82,400 |
| 2005/01/12 | 1,680 | 1,710 | 1,680 | 1,705 | +20 | +1.2% | 85,000 |
| 2005/01/11 | 1,660 | 1,700 | 1,660 | 1,685 | +30 | +1.8% | 119,400 |
| 2005/01/07 | 1,680 | 1,695 | 1,645 | 1,655 | -25 | -1.5% | 69,400 |
| 2005/01/06 | 1,675 | 1,710 | 1,675 | 1,680 | -5 | -0.3% | 91,000 |
| 2005/01/05 | 1,640 | 1,720 | 1,640 | 1,685 | +40 | +2.4% | 159,800 |
| 2005/01/04 | 1,675 | 1,680 | 1,610 | 1,645 | -50 | -2.9% | 84,000 |
| 2004/12/30 | 1,650 | 1,740 | 1,650 | 1,695 | +75 | +4.6% | 145,800 |
| 2004/12/29 | 1,600 | 1,630 | 1,590 | 1,620 | +30 | +1.9% | 127,000 |
| 2004/12/28 | 1,600 | 1,600 | 1,575 | 1,590 | +15 | +1% | 66,200 |
| 2004/12/27 | 1,530 | 1,580 | 1,520 | 1,575 | +45 | +2.9% | 86,200 |
| 2004/12/24 | 1,530 | 1,615 | 1,525 | 1,530 | +25 | +1.7% | 311,800 |
| 2004/12/22 | 1,472.5 | 1,510 | 1,472.5 | 1,505 | +37.5 | +2.6% | 74,800 |
| 2004/12/21 | 1,475 | 1,482.5 | 1,457.5 | 1,467.5 | +5 | +0.3% | 59,200 |
| 2004/12/20 | 1,460 | 1,462.5 | 1,452.5 | 1,462.5 | +2.5 | +0.2% | 63,600 |
| 2004/12/17 | 1,450 | 1,462.5 | 1,440 | 1,460 | +10 | +0.7% | 81,600 |
| 2004/12/16 | 1,445 | 1,462.5 | 1,445 | 1,450 | -7.5 | -0.5% | 88,400 |
| 2004/12/15 | 1,442.5 | 1,470 | 1,442.5 | 1,457.5 | -5 | -0.3% | 118,800 |
| 2004/12/14 | 1,462.5 | 1,462.5 | 1,452.5 | 1,462.5 | +2.5 | +0.2% | 29,200 |
| 2004/12/13 | 1,460 | 1,462.5 | 1,445 | 1,460 | +2.5 | +0.2% | 57,800 |
| 2004/12/10 | 1,470 | 1,470 | 1,445 | 1,457.5 | -7.5 | -0.5% | 115,200 |
| 2004/12/09 | 1,465 | 1,465 | 1,450 | 1,465 | +17.5 | +1.2% | 86,600 |
| 2004/12/08 | 1,440 | 1,465 | 1,430 | 1,447.5 | -2.5 | -0.2% | 51,600 |
| 2004/12/07 | 1,477.5 | 1,477.5 | 1,450 | 1,450 | -15 | -1% | 103,000 |
| 2004/12/06 | 1,482.5 | 1,482.5 | 1,440 | 1,465 | +20 | +1.4% | 71,000 |
| 2004/12/03 | 1,430 | 1,460 | 1,425 | 1,445 | +22.5 | +1.6% | 109,000 |
| 2004/12/02 | 1,445 | 1,445 | 1,402.5 | 1,422.5 | -2.5 | -0.2% | 248,800 |
| 2004/12/01 | 1,470 | 1,480 | 1,422.5 | 1,425 | -65 | -4.4% | 100,400 |
| 2004/11/30 | 1,510 | 1,510 | 1,457.5 | 1,490 | -7.5 | -0.5% | 187,400 |
4951～
5000
件表示中 / 5975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 | 288,700円 | +4.1% | +19.0% | 3.12% | 10.78倍 | 1.73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 |
| 物語コーポ | 364,500円 | +13.4% | +11.1% | 0.99% | 22.21倍 | 3.75倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| アスクル | 150,700円 | +1.8% | -17.9% | 2.52% | 16.72倍 | 1.86倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| ＲＩＺＡＰ Ｇ | 23,600円 | +6.9% | - | 0.00% | 70.45倍 | 3.01倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| 平和堂 | 266,000円 | +2.5% | +6.6% | 2.48% | 12.37倍 | 0.70倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
