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 |
---|---|---|---|---|---|---|---|
2001/06/05 | 56.5 | 56.5 | 55.6 | 55.6 | - | - | 86,400 |
2001/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2001/06/01 | 57.4 | 57.9 | 56 | 56 | -1.9 | -3.3% | 226,800 |
2001/05/31 | 58.3 | 58.3 | 57.9 | 57.9 | -0.4 | -0.7% | 86,400 |
2001/05/30 | 58.3 | 58.3 | 58.3 | 58.3 | ±0 | ±0% | 21,600 |
2001/05/29 | 58.3 | 58.3 | 57.9 | 58.3 | ±0 | ±0% | 86,400 |
2001/05/28 | 58.3 | 58.8 | 57.9 | 58.3 | ±0 | ±0% | 97,200 |
2001/05/25 | 56.5 | 58.3 | 56.5 | 58.3 | +0.9 | +1.6% | 129,600 |
2001/05/24 | 57.9 | 58.8 | 57.4 | 57.4 | -0.9 | -1.5% | 129,600 |
2001/05/23 | 57.9 | 59.3 | 57.9 | 58.3 | +0.4 | +0.7% | 302,400 |
2001/05/22 | 57.9 | 57.9 | 57.4 | 57.9 | +0.5 | +0.9% | 140,400 |
2001/05/21 | 56.9 | 58.8 | 56.9 | 57.4 | ±0 | ±0% | 108,000 |
2001/05/18 | 57.4 | 57.4 | 56.9 | 57.4 | +0.5 | +0.9% | 54,000 |
2001/05/17 | 56.5 | 57.9 | 56.5 | 56.9 | -0.5 | -0.9% | 140,400 |
2001/05/16 | 60.2 | 60.2 | 57.4 | 57.4 | -2.8 | -4.7% | 151,200 |
2001/05/15 | 60.2 | 60.2 | 59.3 | 60.2 | -1.8 | -2.9% | 151,200 |
2001/05/14 | 63 | 63 | 61.6 | 62 | -2.2 | -3.4% | 43,200 |
2001/05/11 | 63.9 | 64.8 | 63.9 | 64.2 | -0.6 | -0.9% | 86,400 |
2001/05/10 | 64.8 | 64.8 | 64.8 | 64.8 | -0.5 | -0.8% | 21,600 |
2001/05/09 | 66.2 | 66.7 | 65.3 | 65.3 | -0.1 | -0.2% | 64,800 |
2001/05/08 | 65.7 | 65.7 | 64.8 | 65.4 | -0.3 | -0.5% | 162,000 |
2001/05/07 | 64.4 | 65.7 | 63.9 | 65.7 | +2.5 | +4% | 183,600 |
2001/05/02 | 62.5 | 64.4 | 62.5 | 63.2 | +1.3 | +2.1% | 129,600 |
2001/05/01 | 57.9 | 62 | 57.9 | 61.9 | +3.6 | +6.2% | 442,800 |
2001/04/27 | 58.3 | 58.3 | 58.3 | 58.3 | ±0 | ±0% | 32,400 |
2001/04/26 | 58.3 | 59.3 | 58.3 | 58.3 | ±0 | ±0% | 86,400 |
2001/04/25 | 57.4 | 58.3 | 57.4 | 58.3 | -1 | -1.7% | 32,400 |
2001/04/24 | 58.3 | 59.3 | 57.4 | 59.3 | +1 | +1.7% | 140,400 |
2001/04/23 | 57.4 | 58.3 | 57.4 | 58.3 | +0.9 | +1.6% | 54,000 |
2001/04/20 | 59.3 | 59.3 | 57.4 | 57.4 | -1.9 | -3.2% | 118,800 |
2001/04/19 | 58.3 | 61.1 | 58.3 | 59.3 | +3.7 | +6.7% | 172,800 |
2001/04/18 | 50 | 57.4 | 50 | 55.6 | +4.2 | +8.2% | 205,200 |
2001/04/17 | 51.4 | 51.4 | 51.4 | 51.4 | -1.4 | -2.7% | 10,800 |
2001/04/16 | 52.8 | 52.8 | 51.4 | 52.8 | -0.9 | -1.7% | 108,000 |
2001/04/13 | 53.2 | 53.7 | 51.9 | 53.7 | +0.5 | +0.9% | 151,200 |
2001/04/12 | 53.2 | 53.2 | 52.8 | 53.2 | -0.5 | -0.9% | 75,600 |
2001/04/11 | 53.7 | 53.7 | 52.8 | 53.7 | +0.9 | +1.7% | 118,800 |
2001/04/10 | 54.2 | 54.2 | 52.8 | 52.8 | -0.9 | -1.7% | 64,800 |
2001/04/09 | 54.2 | 55.6 | 53.7 | 53.7 | -0.9 | -1.6% | 194,400 |
2001/04/06 | 51.9 | 55.6 | 51.9 | 54.6 | +3.7 | +7.3% | 324,000 |
2001/04/05 | 50.9 | 50.9 | 50.9 | 50.9 | - | - | 10,800 |
2001/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2001/04/03 | 51.9 | 51.9 | 50.9 | 50.9 | -0.5 | -1% | 108,000 |
2001/04/02 | 51.9 | 52.8 | 50 | 51.4 | -2.3 | -4.3% | 280,800 |
2001/03/30 | 54.6 | 56.5 | 53.7 | 53.7 | ±0 | ±0% | 162,000 |
2001/03/29 | 53.7 | 54.2 | 53.7 | 53.7 | ±0 | ±0% | 32,400 |
2001/03/28 | 53.7 | 54.6 | 53.7 | 53.7 | ±0 | ±0% | 129,600 |
2001/03/27 | 51.4 | 56.9 | 51.4 | 53.7 | +1.8 | +3.5% | 324,000 |
2001/03/26 | 50.9 | 51.9 | 50.9 | 51.9 | +1.4 | +2.8% | 43,200 |
2001/03/23 | 50.9 | 50.9 | 49.5 | 50.5 | +1 | +2% | 75,600 |
5901~
5950
件表示中 / 6017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 | 288,100円 | +4.1% | +19.0% | 3.12% | 10.72倍 | 1.72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 |
AOKI HD | 163,600円 | +2.8% | +10.9% | 4.89% | 14.34倍 | 0.97倍 |
|
紳士服業界2位。「パジャマスーツ」展開。複合カフェの快活CLUBや式場アニヴェルセルも |
ネクステージ | 174,900円 | +4.9% | +16.9% | 1.94% | 14.84倍 | 1.94倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
コーナン商事 | 389,500円 | +4.4% | +3.0% | 3.34% | 7.67倍 | 0.68倍 |
|
ホームセンター(HC)大手。大阪発祥で近畿圏にドミナント展開。M&Aで首都圏へ本格進出 |
バローHD | 249,200円 | +5.6% | +7.0% | 2.81% | 9.37倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム