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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,105 | 3,135 | 3,095 | 3,120 | +10 | +0.3% | 327,300 |
| 2025/02/17 | 3,130 | 3,145 | 3,110 | 3,110 | -20 | -0.6% | 395,400 |
| 2025/02/14 | 3,150 | 3,160 | 3,130 | 3,130 | -40 | -1.3% | 332,600 |
| 2025/02/13 | 3,145 | 3,185 | 3,145 | 3,170 | ±0 | ±0% | 387,700 |
| 2025/02/12 | 3,210 | 3,210 | 3,160 | 3,170 | -15 | -0.5% | 253,100 |
| 2025/02/10 | 3,145 | 3,195 | 3,140 | 3,185 | +20 | +0.6% | 233,300 |
| 2025/02/07 | 3,190 | 3,210 | 3,165 | 3,165 | -20 | -0.6% | 248,700 |
| 2025/02/06 | 3,175 | 3,220 | 3,155 | 3,185 | +15 | +0.5% | 337,300 |
| 2025/02/05 | 3,200 | 3,225 | 3,170 | 3,170 | -85 | -2.6% | 454,100 |
| 2025/02/04 | 3,295 | 3,310 | 3,250 | 3,255 | -40 | -1.2% | 271,000 |
| 2025/02/03 | 3,300 | 3,310 | 3,265 | 3,295 | -30 | -0.9% | 247,300 |
| 2025/01/31 | 3,335 | 3,335 | 3,310 | 3,325 | ±0 | ±0% | 142,600 |
| 2025/01/30 | 3,275 | 3,335 | 3,265 | 3,325 | +35 | +1.1% | 213,200 |
| 2025/01/29 | 3,335 | 3,335 | 3,285 | 3,290 | -45 | -1.3% | 207,500 |
| 2025/01/28 | 3,315 | 3,385 | 3,310 | 3,335 | +40 | +1.2% | 289,800 |
| 2025/01/27 | 3,310 | 3,310 | 3,270 | 3,295 | +45 | +1.4% | 269,900 |
| 2025/01/24 | 3,270 | 3,290 | 3,250 | 3,250 | -20 | -0.6% | 294,100 |
| 2025/01/23 | 3,310 | 3,310 | 3,250 | 3,270 | -50 | -1.5% | 400,100 |
| 2025/01/22 | 3,355 | 3,360 | 3,310 | 3,320 | -25 | -0.7% | 166,400 |
| 2025/01/21 | 3,305 | 3,345 | 3,285 | 3,345 | +50 | +1.5% | 203,900 |
| 2025/01/20 | 3,270 | 3,305 | 3,270 | 3,295 | +25 | +0.8% | 174,800 |
| 2025/01/17 | 3,285 | 3,295 | 3,240 | 3,270 | -5 | -0.2% | 158,800 |
| 2025/01/16 | 3,265 | 3,290 | 3,255 | 3,275 | +15 | +0.5% | 163,700 |
| 2025/01/15 | 3,240 | 3,260 | 3,210 | 3,260 | +20 | +0.6% | 282,800 |
| 2025/01/14 | 3,280 | 3,280 | 3,235 | 3,240 | -50 | -1.5% | 290,400 |
| 2025/01/10 | 3,275 | 3,305 | 3,270 | 3,290 | +20 | +0.6% | 224,000 |
| 2025/01/09 | 3,250 | 3,295 | 3,240 | 3,270 | +20 | +0.6% | 359,000 |
| 2025/01/08 | 3,355 | 3,400 | 3,240 | 3,250 | -245 | -7% | 1,206,700 |
| 2025/01/07 | 3,465 | 3,500 | 3,445 | 3,495 | +45 | +1.3% | 374,500 |
| 2025/01/06 | 3,470 | 3,490 | 3,430 | 3,450 | -15 | -0.4% | 430,000 |
| 2024/12/30 | 3,585 | 3,585 | 3,410 | 3,465 | -345 | -9.1% | 969,400 |
| 2024/12/27 | 3,730 | 3,810 | 3,710 | 3,810 | +80 | +2.1% | 315,000 |
| 2024/12/26 | 3,680 | 3,730 | 3,655 | 3,730 | +55 | +1.5% | 202,300 |
| 2024/12/25 | 3,655 | 3,675 | 3,630 | 3,675 | +35 | +1% | 94,300 |
| 2024/12/24 | 3,610 | 3,670 | 3,580 | 3,640 | +25 | +0.7% | 124,500 |
| 2024/12/23 | 3,625 | 3,655 | 3,610 | 3,615 | +40 | +1.1% | 121,000 |
| 2024/12/20 | 3,595 | 3,630 | 3,575 | 3,575 | -15 | -0.4% | 121,800 |
| 2024/12/19 | 3,590 | 3,625 | 3,575 | 3,590 | -30 | -0.8% | 119,000 |
| 2024/12/18 | 3,665 | 3,665 | 3,620 | 3,620 | -30 | -0.8% | 121,700 |
| 2024/12/17 | 3,625 | 3,665 | 3,610 | 3,650 | +10 | +0.3% | 134,500 |
| 2024/12/16 | 3,675 | 3,740 | 3,640 | 3,640 | -30 | -0.8% | 157,000 |
| 2024/12/13 | 3,680 | 3,700 | 3,640 | 3,670 | -40 | -1.1% | 155,500 |
| 2024/12/12 | 3,715 | 3,735 | 3,700 | 3,710 | +35 | +1% | 109,000 |
| 2024/12/11 | 3,700 | 3,740 | 3,670 | 3,675 | ±0 | ±0% | 125,000 |
| 2024/12/10 | 3,725 | 3,725 | 3,640 | 3,675 | -35 | -0.9% | 151,500 |
| 2024/12/09 | 3,660 | 3,725 | 3,650 | 3,710 | +50 | +1.4% | 143,500 |
| 2024/12/06 | 3,640 | 3,715 | 3,635 | 3,660 | +5 | +0.1% | 122,000 |
| 2024/12/05 | 3,665 | 3,675 | 3,640 | 3,655 | -25 | -0.7% | 120,900 |
| 2024/12/04 | 3,665 | 3,710 | 3,640 | 3,680 | +15 | +0.4% | 274,100 |
| 2024/12/03 | 3,715 | 3,725 | 3,660 | 3,665 | ±0 | ±0% | 134,800 |
51～
100
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
