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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,660 | 3,675 | 3,620 | 3,665 | +5 | +0.1% | 126,400 |
| 2024/11/29 | 3,620 | 3,675 | 3,575 | 3,660 | +55 | +1.5% | 112,500 |
| 2024/11/28 | 3,570 | 3,650 | 3,570 | 3,605 | +20 | +0.6% | 114,200 |
| 2024/11/27 | 3,665 | 3,685 | 3,580 | 3,585 | -115 | -3.1% | 187,900 |
| 2024/11/26 | 3,660 | 3,735 | 3,645 | 3,700 | +70 | +1.9% | 295,000 |
| 2024/11/25 | 3,575 | 3,655 | 3,565 | 3,630 | +80 | +2.3% | 298,300 |
| 2024/11/22 | 3,375 | 3,585 | 3,375 | 3,550 | +180 | +5.3% | 304,800 |
| 2024/11/21 | 3,425 | 3,455 | 3,320 | 3,370 | -60 | -1.7% | 245,500 |
| 2024/11/20 | 3,470 | 3,495 | 3,425 | 3,430 | -25 | -0.7% | 162,800 |
| 2024/11/19 | 3,420 | 3,465 | 3,400 | 3,455 | +65 | +1.9% | 194,000 |
| 2024/11/18 | 3,545 | 3,555 | 3,350 | 3,390 | -180 | -5% | 451,700 |
| 2024/11/15 | 3,675 | 3,700 | 3,570 | 3,570 | -75 | -2.1% | 200,100 |
| 2024/11/14 | 3,655 | 3,665 | 3,600 | 3,645 | +20 | +0.6% | 226,800 |
| 2024/11/13 | 3,570 | 3,655 | 3,550 | 3,625 | +70 | +2% | 241,700 |
| 2024/11/12 | 3,550 | 3,590 | 3,520 | 3,555 | +15 | +0.4% | 193,800 |
| 2024/11/11 | 3,525 | 3,550 | 3,515 | 3,540 | +20 | +0.6% | 181,000 |
| 2024/11/08 | 3,510 | 3,560 | 3,480 | 3,520 | +35 | +1% | 184,600 |
| 2024/11/07 | 3,525 | 3,525 | 3,430 | 3,485 | -25 | -0.7% | 268,800 |
| 2024/11/06 | 3,475 | 3,530 | 3,440 | 3,510 | +40 | +1.2% | 274,500 |
| 2024/11/05 | 3,565 | 3,570 | 3,470 | 3,470 | -45 | -1.3% | 171,700 |
| 2024/11/01 | 3,515 | 3,560 | 3,490 | 3,515 | -20 | -0.6% | 163,800 |
| 2024/10/31 | 3,560 | 3,590 | 3,530 | 3,535 | -20 | -0.6% | 199,500 |
| 2024/10/30 | 3,540 | 3,580 | 3,510 | 3,555 | +25 | +0.7% | 544,600 |
| 2024/10/29 | 3,500 | 3,530 | 3,465 | 3,530 | +30 | +0.9% | 152,600 |
| 2024/10/28 | 3,470 | 3,530 | 3,460 | 3,500 | +25 | +0.7% | 191,600 |
| 2024/10/25 | 3,505 | 3,520 | 3,450 | 3,475 | -70 | -2% | 226,800 |
| 2024/10/24 | 3,600 | 3,655 | 3,530 | 3,545 | -95 | -2.6% | 312,700 |
| 2024/10/23 | 3,735 | 3,770 | 3,630 | 3,640 | -115 | -3.1% | 349,000 |
| 2024/10/22 | 3,865 | 3,900 | 3,750 | 3,755 | -180 | -4.6% | 419,700 |
| 2024/10/21 | 3,925 | 3,950 | 3,895 | 3,935 | +15 | +0.4% | 182,600 |
| 2024/10/18 | 3,975 | 3,980 | 3,915 | 3,920 | -70 | -1.8% | 206,100 |
| 2024/10/17 | 3,980 | 4,055 | 3,960 | 3,990 | +50 | +1.3% | 483,100 |
| 2024/10/16 | 3,945 | 4,000 | 3,940 | 3,940 | +15 | +0.4% | 289,300 |
| 2024/10/15 | 3,995 | 4,005 | 3,900 | 3,925 | -25 | -0.6% | 269,100 |
| 2024/10/11 | 3,920 | 4,005 | 3,905 | 3,950 | +30 | +0.8% | 325,400 |
| 2024/10/10 | 3,860 | 3,925 | 3,800 | 3,920 | +15 | +0.4% | 281,200 |
| 2024/10/09 | 3,840 | 3,920 | 3,820 | 3,905 | +75 | +2% | 243,200 |
| 2024/10/08 | 3,825 | 3,865 | 3,785 | 3,830 | +5 | +0.1% | 211,500 |
| 2024/10/07 | 3,805 | 3,830 | 3,730 | 3,825 | -15 | -0.4% | 260,700 |
| 2024/10/04 | 3,715 | 3,860 | 3,700 | 3,840 | +140 | +3.8% | 375,000 |
| 2024/10/03 | 3,590 | 3,700 | 3,520 | 3,700 | +145 | +4.1% | 387,000 |
| 2024/10/02 | 3,580 | 3,625 | 3,520 | 3,555 | +5 | +0.1% | 374,400 |
| 2024/10/01 | 3,475 | 3,565 | 3,430 | 3,550 | +215 | +6.4% | 640,300 |
| 2024/09/30 | 3,360 | 3,435 | 3,295 | 3,335 | -30 | -0.9% | 392,500 |
| 2024/09/27 | 3,410 | 3,420 | 3,350 | 3,365 | -10 | -0.3% | 309,600 |
| 2024/09/26 | 3,315 | 3,375 | 3,285 | 3,375 | +95 | +2.9% | 278,400 |
| 2024/09/25 | 3,280 | 3,305 | 3,250 | 3,280 | ±0 | ±0% | 272,100 |
| 2024/09/24 | 3,410 | 3,435 | 3,270 | 3,280 | -70 | -2.1% | 361,500 |
| 2024/09/20 | 3,390 | 3,400 | 3,320 | 3,350 | -40 | -1.2% | 417,400 |
| 2024/09/19 | 3,420 | 3,445 | 3,390 | 3,390 | -50 | -1.5% | 173,500 |
101～
150
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
