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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 360.9 | 360.9 | 353.7 | 355.7 | -3.6 | -1% | 36,720 |
| 2003/01/30 | 361.1 | 361.1 | 351.9 | 359.3 | -3.7 | -1% | 61,560 |
| 2003/01/29 | 369.4 | 369.4 | 359.3 | 363 | -1.8 | -0.5% | 74,520 |
| 2003/01/28 | 370.4 | 370.4 | 359.3 | 364.8 | -5.4 | -1.5% | 142,560 |
| 2003/01/27 | 348.1 | 370.4 | 346.3 | 370.2 | +22.1 | +6.3% | 185,220 |
| 2003/01/24 | 351.9 | 351.9 | 348.1 | 348.1 | -3.8 | -1.1% | 2,160 |
| 2003/01/23 | 350 | 351.9 | 345.4 | 351.9 | -0.9 | -0.3% | 15,120 |
| 2003/01/22 | 352.2 | 352.8 | 352.2 | 352.8 | +0.9 | +0.3% | 2,160 |
| 2003/01/21 | 356.5 | 356.5 | 351.9 | 351.9 | -1.4 | -0.4% | 11,340 |
| 2003/01/20 | 356.5 | 356.5 | 352 | 353.3 | -2.3 | -0.6% | 10,260 |
| 2003/01/17 | 353.3 | 361.1 | 351.7 | 355.6 | +3.7 | +1.1% | 78,300 |
| 2003/01/16 | 357.4 | 357.4 | 351.9 | 351.9 | -5.5 | -1.5% | 12,960 |
| 2003/01/15 | 355.6 | 361.1 | 355.6 | 357.4 | ±0 | ±0% | 30,780 |
| 2003/01/14 | 357.4 | 359.3 | 353.3 | 357.4 | +9.3 | +2.7% | 24,300 |
| 2003/01/10 | 362.8 | 362.8 | 348.1 | 348.1 | -3.6 | -1% | 19,440 |
| 2003/01/09 | 351.7 | 351.9 | 342.6 | 351.7 | +1.7 | +0.5% | 44,820 |
| 2003/01/08 | 351.9 | 351.9 | 342.8 | 350 | -1.9 | -0.5% | 27,540 |
| 2003/01/07 | 348.1 | 351.9 | 342.6 | 351.9 | +2.1 | +0.6% | 36,180 |
| 2003/01/06 | 350 | 350 | 349.1 | 349.8 | +7.2 | +2.1% | 3,780 |
| 2002/12/30 | 351.7 | 353.7 | 342.6 | 342.6 | -9.3 | -2.6% | 18,360 |
| 2002/12/27 | 351.9 | 351.9 | 346.3 | 351.9 | +5 | +1.4% | 44,820 |
| 2002/12/26 | 335 | 346.9 | 335 | 346.9 | +17.3 | +5.2% | 11,340 |
| 2002/12/25 | 318.5 | 333.3 | 318.5 | 329.6 | +7.4 | +2.3% | 61,560 |
| 2002/12/24 | 337 | 337 | 313 | 322.2 | -16.7 | -4.9% | 112,320 |
| 2002/12/20 | 340.7 | 346.3 | 338.9 | 338.9 | -7.4 | -2.1% | 224,100 |
| 2002/12/19 | 342.6 | 351.9 | 337.2 | 346.3 | +3.7 | +1.1% | 61,020 |
| 2002/12/18 | 343.5 | 349.1 | 337 | 342.6 | -11.1 | -3.1% | 44,820 |
| 2002/12/17 | 342.8 | 357.4 | 342.8 | 353.7 | +16.7 | +5% | 30,780 |
| 2002/12/16 | 338 | 360.2 | 337 | 337 | -1 | -0.3% | 582,120 |
| 2002/12/13 | 334.6 | 346.3 | 334.6 | 338 | -13.3 | -3.8% | 263,520 |
| 2002/12/12 | 357.6 | 361.1 | 350 | 351.3 | -0.6 | -0.2% | 24,840 |
| 2002/12/11 | 350 | 355.6 | 350 | 351.9 | +1.9 | +0.5% | 67,500 |
| 2002/12/10 | 351.9 | 357.4 | 348.1 | 350 | -7.4 | -2.1% | 64,800 |
| 2002/12/09 | 351.9 | 357.4 | 335.2 | 357.4 | +1.8 | +0.5% | 36,180 |
| 2002/12/06 | 366.7 | 366.7 | 351.9 | 355.6 | -9.2 | -2.5% | 97,740 |
| 2002/12/05 | 355.6 | 364.8 | 351.9 | 364.8 | +11.1 | +3.1% | 116,100 |
| 2002/12/04 | 361.1 | 361.1 | 353.7 | 353.7 | -9.3 | -2.6% | 28,080 |
| 2002/12/03 | 363 | 368.5 | 355.6 | 363 | -7.4 | -2% | 32,400 |
| 2002/12/02 | 355.6 | 372.2 | 355.6 | 370.4 | +9.3 | +2.6% | 302,400 |
| 2002/11/29 | 353.7 | 361.1 | 348.1 | 361.1 | ±0 | ±0% | 162,540 |
| 2002/11/28 | 361.1 | 364.8 | 357.4 | 361.1 | -1.9 | -0.5% | 89,100 |
| 2002/11/27 | 357.4 | 363 | 353.7 | 363 | +1.9 | +0.5% | 69,120 |
| 2002/11/26 | 355.6 | 361.1 | 348.1 | 361.1 | +5.5 | +1.5% | 106,920 |
| 2002/11/25 | 350 | 357.4 | 346.3 | 355.6 | +3.7 | +1.1% | 67,500 |
| 2002/11/22 | 342.6 | 351.9 | 333.3 | 351.9 | +9.3 | +2.7% | 49,680 |
| 2002/11/21 | 333.3 | 342.6 | 324.1 | 342.6 | +9.3 | +2.8% | 15,660 |
| 2002/11/20 | 329.6 | 335.2 | 329.6 | 333.3 | ±0 | ±0% | 12,420 |
| 2002/11/19 | 335.2 | 342.6 | 331.5 | 333.3 | ±0 | ±0% | 28,620 |
| 2002/11/18 | 344.4 | 344.4 | 333.3 | 333.3 | -11.1 | -3.2% | 54,540 |
| 2002/11/15 | 338.9 | 344.4 | 329.6 | 344.4 | -9.3 | -2.6% | 143,100 |
5451～
5500
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
