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 |
|---|---|---|---|---|---|---|---|
| 2005/01/05 | 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 |
| 2004/11/29 | 1,495 | 1,505 | 1,485 | 1,497.5 | +22.5 | +1.5% | 52,400 |
| 2004/11/26 | 1,457.5 | 1,487.5 | 1,457.5 | 1,475 | +20 | +1.4% | 47,200 |
| 2004/11/25 | 1,442.5 | 1,460 | 1,437.5 | 1,455 | +15 | +1% | 78,400 |
| 2004/11/24 | 1,455 | 1,477.5 | 1,437.5 | 1,440 | -50 | -3.4% | 141,600 |
| 2004/11/22 | 1,515 | 1,515 | 1,482.5 | 1,490 | -25 | -1.7% | 44,600 |
| 2004/11/19 | 1,505 | 1,520 | 1,505 | 1,515 | +5 | +0.3% | 44,600 |
| 2004/11/18 | 1,497.5 | 1,525 | 1,480 | 1,510 | +10 | +0.7% | 112,200 |
| 2004/11/17 | 1,510 | 1,510 | 1,487.5 | 1,500 | -5 | -0.3% | 42,200 |
| 2004/11/16 | 1,500 | 1,530 | 1,497.5 | 1,505 | +5 | +0.3% | 180,200 |
| 2004/11/15 | 1,460 | 1,500 | 1,460 | 1,500 | +35 | +2.4% | 152,200 |
| 2004/11/12 | 1,440 | 1,470 | 1,440 | 1,465 | +32.5 | +2.3% | 133,200 |
| 2004/11/11 | 1,445 | 1,460 | 1,432.5 | 1,432.5 | -32.5 | -2.2% | 18,000 |
| 2004/11/10 | 1,475 | 1,475 | 1,442.5 | 1,465 | +5 | +0.3% | 51,200 |
| 2004/11/09 | 1,460 | 1,475 | 1,450 | 1,460 | ±0 | ±0% | 124,400 |
| 2004/11/08 | 1,430 | 1,465 | 1,430 | 1,460 | +32.5 | +2.3% | 151,400 |
| 2004/11/05 | 1,435 | 1,447.5 | 1,420 | 1,427.5 | -7.5 | -0.5% | 68,200 |
| 2004/11/04 | 1,425 | 1,437.5 | 1,415 | 1,435 | +35 | +2.5% | 93,600 |
| 2004/11/02 | 1,390 | 1,400 | 1,375 | 1,400 | +10 | +0.7% | 30,600 |
| 2004/11/01 | 1,415 | 1,425 | 1,375 | 1,390 | -40 | -2.8% | 26,200 |
| 2004/10/29 | 1,395 | 1,430 | 1,382.5 | 1,430 | +30 | +2.1% | 107,200 |
| 2004/10/28 | 1,405 | 1,410 | 1,385 | 1,400 | +7.5 | +0.5% | 81,800 |
| 2004/10/27 | 1,390 | 1,407.5 | 1,362.5 | 1,392.5 | +17.5 | +1.3% | 50,200 |
| 2004/10/26 | 1,380 | 1,395 | 1,370 | 1,375 | -15 | -1.1% | 72,600 |
| 2004/10/25 | 1,390 | 1,405 | 1,375 | 1,390 | +10 | +0.7% | 92,400 |
| 2004/10/22 | 1,402.5 | 1,402.5 | 1,370 | 1,380 | -10 | -0.7% | 96,000 |
| 2004/10/21 | 1,427.5 | 1,435 | 1,380 | 1,390 | -50 | -3.5% | 191,600 |
5051～
5100
件表示中 / 6049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 | 307,500円 | +4.1% | +19.0% | 2.93% | 11.43倍 | 1.84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 |
| バローＨＤ | 288,300円 | +5.6% | +7.0% | 2.43% | 10.85倍 | 0.89倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| くら寿司 | 373,500円 | +3.4% | -16.5% | 0.54% | 43.66倍 | 2.45倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| ゲンキードラ | 473,000円 | +10.5% | +8.1% | 0.27% | 19.17倍 | 2.70倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ハイデ日高 | 383,000円 | +7.9% | +6.2% | 1.15% | 33.63倍 | 5.33倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
市場注目の銘柄
チャート関連のコラム
