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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 363 | 363 | 350 | 353.7 | -9.3 | -2.6% | 86,400 |
| 2002/11/13 | 363 | 364.8 | 353.7 | 363 | ±0 | ±0% | 79,380 |
| 2002/11/12 | 357.4 | 364.8 | 353.7 | 363 | +1.9 | +0.5% | 71,280 |
| 2002/11/11 | 361.1 | 363 | 357.4 | 361.1 | -1.9 | -0.5% | 73,980 |
| 2002/11/08 | 370.4 | 370.4 | 361.1 | 363 | -11.1 | -3% | 157,140 |
| 2002/11/07 | 374.1 | 377.8 | 364.8 | 374.1 | -7.4 | -1.9% | 452,520 |
| 2002/11/06 | 355.6 | 385.2 | 355.6 | 381.5 | +29.6 | +8.4% | 946,620 |
| 2002/11/05 | 351.9 | 355.6 | 348.1 | 351.9 | +3.8 | +1.1% | 202,500 |
| 2002/11/01 | 351.9 | 351.9 | 344.4 | 348.1 | -3.8 | -1.1% | 53,460 |
| 2002/10/31 | 342.6 | 351.9 | 340.7 | 351.9 | +7.5 | +2.2% | 150,120 |
| 2002/10/30 | 348.1 | 350 | 340.7 | 344.4 | ±0 | ±0% | 112,860 |
| 2002/10/29 | 342.6 | 350 | 340.7 | 344.4 | +3.7 | +1.1% | 61,560 |
| 2002/10/28 | 351.9 | 351.9 | 338.9 | 340.7 | -9.3 | -2.7% | 41,040 |
| 2002/10/25 | 340.7 | 351.9 | 338.9 | 350 | +9.3 | +2.7% | 200,880 |
| 2002/10/24 | 346.3 | 346.3 | 338.9 | 340.7 | -5.6 | -1.6% | 50,220 |
| 2002/10/23 | 350 | 350 | 342.6 | 346.3 | -7.4 | -2.1% | 61,020 |
| 2002/10/22 | 355.6 | 355.6 | 350 | 353.7 | +1.8 | +0.5% | 213,840 |
| 2002/10/21 | 361.1 | 361.1 | 350 | 351.9 | -9.2 | -2.5% | 305,640 |
| 2002/10/18 | 344.4 | 361.1 | 342.6 | 361.1 | +20.4 | +6% | 619,380 |
| 2002/10/17 | 344.4 | 344.4 | 338.9 | 340.7 | -1.9 | -0.6% | 176,040 |
| 2002/10/16 | 342.6 | 344.4 | 340.7 | 342.6 | -1.8 | -0.5% | 112,320 |
| 2002/10/15 | 335.2 | 346.3 | 335.2 | 344.4 | +3.7 | +1.1% | 147,420 |
| 2002/10/11 | 342.6 | 342.6 | 337 | 340.7 | +3.7 | +1.1% | 47,520 |
| 2002/10/10 | 340.7 | 340.7 | 324.1 | 337 | -5.6 | -1.6% | 191,700 |
| 2002/10/09 | 344.4 | 344.4 | 337 | 342.6 | ±0 | ±0% | 357,480 |
| 2002/10/08 | 340.7 | 344.4 | 335.2 | 342.6 | +3.7 | +1.1% | 123,660 |
| 2002/10/07 | 344.4 | 344.4 | 337 | 338.9 | -7.4 | -2.1% | 79,920 |
| 2002/10/04 | 338.9 | 346.3 | 337 | 346.3 | +9.3 | +2.8% | 372,060 |
| 2002/10/03 | 337 | 340.7 | 337 | 337 | ±0 | ±0% | 71,280 |
| 2002/10/02 | 340.7 | 340.7 | 335.2 | 337 | ±0 | ±0% | 171,720 |
| 2002/10/01 | 338.9 | 340.7 | 333.3 | 337 | -3.7 | -1.1% | 142,020 |
| 2002/09/30 | 340.7 | 342.6 | 335.2 | 340.7 | ±0 | ±0% | 326,160 |
| 2002/09/27 | 342.6 | 344.4 | 338.9 | 340.7 | +1.8 | +0.5% | 1,413,720 |
| 2002/09/26 | 340.7 | 351.9 | 337 | 338.9 | +1.9 | +0.6% | 253,260 |
| 2002/09/25 | 335.2 | 337 | 333.3 | 337 | -3.7 | -1.1% | 24,300 |
| 2002/09/24 | 333.3 | 340.7 | 333.3 | 340.7 | -1.9 | -0.6% | 16,740 |
| 2002/09/20 | 340.7 | 342.6 | 337 | 342.6 | ±0 | ±0% | 4,320 |
| 2002/09/19 | 351.9 | 351.9 | 340.7 | 342.6 | +1.9 | +0.6% | 48,060 |
| 2002/09/18 | 351.9 | 351.9 | 340.7 | 340.7 | -11.2 | -3.2% | 106,920 |
| 2002/09/17 | 351.9 | 351.9 | 351.9 | 351.9 | ±0 | ±0% | 11,880 |
| 2002/09/13 | 322.2 | 351.9 | 322.2 | 351.9 | +1.9 | +0.5% | 31,860 |
| 2002/09/12 | 346.3 | 350 | 342.6 | 350 | +1.9 | +0.5% | 12,420 |
| 2002/09/11 | 344.4 | 348.1 | 342.6 | 348.1 | +3.7 | +1.1% | 10,260 |
| 2002/09/10 | 351.9 | 351.9 | 344.4 | 344.4 | -3.7 | -1.1% | 14,040 |
| 2002/09/09 | 351.9 | 351.9 | 338.9 | 348.1 | +1.8 | +0.5% | 32,940 |
| 2002/09/06 | 366.7 | 366.7 | 344.4 | 346.3 | -61.1 | -15% | 161,460 |
| 2002/09/05 | 409.3 | 416.7 | 398.1 | 407.4 | ±0 | ±0% | 31,860 |
| 2002/09/04 | 418.5 | 418.5 | 394.4 | 407.4 | -18.5 | -4.3% | 43,740 |
| 2002/09/03 | 425.9 | 425.9 | 422.2 | 425.9 | ±0 | ±0% | 25,380 |
| 2002/09/02 | 425.9 | 425.9 | 416.7 | 425.9 | ±0 | ±0% | 15,120 |
5501～
5550
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
