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 |
|---|---|---|---|---|---|---|---|
| 2001/05/09 | 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 |
| 2001/03/22 | 50 | 50.9 | 49.5 | 49.5 | -0.5 | -1% | 86,400 |
| 2001/03/21 | 49.5 | 50 | 49.1 | 50 | ±0 | ±0% | 162,000 |
| 2001/03/19 | 51.4 | 51.4 | 50 | 50 | -0.9 | -1.8% | 32,400 |
| 2001/03/16 | 49.5 | 50.9 | 49.1 | 50.9 | +1.8 | +3.7% | 97,200 |
| 2001/03/15 | 48.1 | 50 | 47.2 | 49.1 | -0.4 | -0.8% | 140,400 |
| 2001/03/14 | 48.6 | 49.5 | 48.6 | 49.5 | +1.4 | +2.9% | 64,800 |
| 2001/03/13 | 50.9 | 50.9 | 46.3 | 48.1 | -4.7 | -8.9% | 313,200 |
| 2001/03/12 | 56.5 | 56.5 | 52.8 | 52.8 | -5.5 | -9.4% | 194,400 |
| 2001/03/09 | 59.3 | 59.3 | 57.4 | 58.3 | -1 | -1.7% | 97,200 |
| 2001/03/08 | 60.2 | 61.1 | 58.3 | 59.3 | -0.9 | -1.5% | 108,000 |
| 2001/03/07 | 60.6 | 60.6 | 59.7 | 60.2 | -1.8 | -2.9% | 108,000 |
| 2001/03/06 | 60.6 | 62 | 60.6 | 62 | +1.8 | +3% | 97,200 |
| 2001/03/05 | 61.6 | 61.6 | 59.7 | 60.2 | -3.2 | -5% | 86,400 |
| 2001/03/02 | 65.7 | 65.7 | 62 | 63.4 | -2.8 | -4.2% | 324,000 |
| 2001/03/01 | 66.7 | 66.7 | 66.2 | 66.2 | -0.5 | -0.7% | 129,600 |
| 2001/02/28 | 70.4 | 70.4 | 66.7 | 66.7 | -3.7 | -5.3% | 248,400 |
| 2001/02/27 | 72.2 | 72.7 | 70.4 | 70.4 | -3.7 | -5% | 140,400 |
| 2001/02/26 | 75.5 | 75.5 | 72.2 | 74.1 | -1.8 | -2.4% | 118,800 |
| 2001/02/23 | 77.8 | 77.8 | 73.1 | 75.9 | ±0 | ±0% | 205,200 |
5951～
6000
件表示中 / 6048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 | 310,500円 | +4.1% | +19.0% | 2.90% | 11.55倍 | 1.86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 |
| ベルク | 745,000円 | +6.8% | +5.0% | 1.66% | 12.47倍 | 1.41倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| くら寿司 | 376,000円 | +3.4% | -16.5% | 0.53% | 43.95倍 | 2.47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 | 482,500円 | +10.5% | +8.1% | 0.27% | 19.55倍 | 2.76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 |
| アスクル | 154,100円 | +3.9% | -24.0% | 2.47% | 20.91倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
