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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 1,348 | 1,354 | 1,292 | 1,308 | -75 | -5.4% | 1,392,500 |
| 2018/08/29 | 1,395 | 1,397 | 1,374 | 1,383 | -15 | -1.1% | 370,300 |
| 2018/08/28 | 1,411 | 1,412 | 1,380 | 1,398 | -11 | -0.8% | 579,400 |
| 2018/08/27 | 1,370 | 1,409 | 1,368 | 1,409 | +47 | +3.5% | 411,100 |
| 2018/08/24 | 1,351 | 1,362 | 1,347 | 1,362 | +20 | +1.5% | 255,200 |
| 2018/08/23 | 1,344 | 1,347 | 1,329 | 1,342 | ±0 | ±0% | 154,100 |
| 2018/08/22 | 1,314 | 1,343 | 1,301 | 1,342 | +32 | +2.4% | 237,400 |
| 2018/08/21 | 1,320 | 1,325 | 1,302 | 1,310 | +1 | +0.1% | 218,400 |
| 2018/08/20 | 1,309 | 1,327 | 1,297 | 1,309 | -9 | -0.7% | 217,500 |
| 2018/08/17 | 1,306 | 1,325 | 1,305 | 1,318 | +16 | +1.2% | 202,800 |
| 2018/08/16 | 1,306 | 1,318 | 1,292 | 1,302 | -27 | -2% | 345,800 |
| 2018/08/15 | 1,365 | 1,366 | 1,323 | 1,329 | -32 | -2.4% | 216,100 |
| 2018/08/14 | 1,350 | 1,371 | 1,345 | 1,361 | +10 | +0.7% | 255,600 |
| 2018/08/13 | 1,383 | 1,386 | 1,335 | 1,351 | -44 | -3.2% | 408,200 |
| 2018/08/10 | 1,385 | 1,407 | 1,378 | 1,395 | -13 | -0.9% | 431,700 |
| 2018/08/09 | 1,405 | 1,414 | 1,384 | 1,408 | -11 | -0.8% | 275,500 |
| 2018/08/08 | 1,396 | 1,423 | 1,395 | 1,419 | +43 | +3.1% | 407,800 |
| 2018/08/07 | 1,384 | 1,396 | 1,371 | 1,376 | -15 | -1.1% | 244,100 |
| 2018/08/06 | 1,395 | 1,416 | 1,385 | 1,391 | +1 | +0.1% | 278,900 |
| 2018/08/03 | 1,352 | 1,405 | 1,343 | 1,390 | -14 | -1% | 660,600 |
| 2018/08/02 | 1,411 | 1,418 | 1,392 | 1,404 | -22 | -1.5% | 517,200 |
| 2018/08/01 | 1,424 | 1,431 | 1,409 | 1,426 | +14 | +1% | 290,100 |
| 2018/07/31 | 1,455 | 1,455 | 1,401 | 1,412 | -27 | -1.9% | 739,700 |
| 2018/07/30 | 1,432 | 1,450 | 1,421 | 1,439 | +14 | +1% | 411,900 |
| 2018/07/27 | 1,420 | 1,429 | 1,404 | 1,425 | +30 | +2.2% | 341,000 |
| 2018/07/26 | 1,411 | 1,411 | 1,375 | 1,395 | -4 | -0.3% | 402,700 |
| 2018/07/25 | 1,358 | 1,402 | 1,342 | 1,399 | +44 | +3.2% | 645,000 |
| 2018/07/24 | 1,350 | 1,358 | 1,290 | 1,355 | -21 | -1.5% | 725,600 |
| 2018/07/23 | 1,345 | 1,391 | 1,343 | 1,376 | +24 | +1.8% | 596,700 |
| 2018/07/20 | 1,359 | 1,370 | 1,338 | 1,352 | ±0 | ±0% | 428,600 |
| 2018/07/19 | 1,339 | 1,361 | 1,326 | 1,352 | +23 | +1.7% | 445,200 |
| 2018/07/18 | 1,364 | 1,368 | 1,312 | 1,329 | -21 | -1.6% | 713,700 |
| 2018/07/17 | 1,339 | 1,360 | 1,326 | 1,350 | +31 | +2.4% | 599,800 |
| 2018/07/13 | 1,300 | 1,325 | 1,280 | 1,319 | +49 | +3.9% | 723,900 |
| 2018/07/12 | 1,299 | 1,313 | 1,268 | 1,270 | -29 | -2.2% | 565,500 |
| 2018/07/11 | 1,302 | 1,322 | 1,275 | 1,299 | -14 | -1.1% | 528,500 |
| 2018/07/10 | 1,314 | 1,321 | 1,282 | 1,313 | +11 | +0.8% | 501,100 |
| 2018/07/09 | 1,260 | 1,307 | 1,258 | 1,302 | +46 | +3.7% | 691,700 |
| 2018/07/06 | 1,235 | 1,264 | 1,223 | 1,256 | +43 | +3.5% | 714,000 |
| 2018/07/05 | 1,226 | 1,236 | 1,203 | 1,213 | -39 | -3.1% | 674,500 |
| 2018/07/04 | 1,219 | 1,270 | 1,207 | 1,252 | +50 | +4.2% | 1,488,800 |
| 2018/07/03 | 1,220 | 1,221 | 1,178 | 1,202 | -7 | -0.6% | 1,213,300 |
| 2018/07/02 | 1,329 | 1,330 | 1,202 | 1,209 | -196 | -14% | 2,490,600 |
| 2018/06/29 | 1,361 | 1,415 | 1,357 | 1,405 | +34 | +2.5% | 641,200 |
| 2018/06/28 | 1,345 | 1,376 | 1,343 | 1,371 | -17 | -1.2% | 464,300 |
| 2018/06/27 | 1,350 | 1,402 | 1,345 | 1,388 | +48 | +3.6% | 884,700 |
| 2018/06/26 | 1,427 | 1,427 | 1,318 | 1,340 | -102 | -7.1% | 1,260,000 |
| 2018/06/25 | 1,425 | 1,445 | 1,402 | 1,442 | +13 | +0.9% | 577,800 |
| 2018/06/22 | 1,425 | 1,432 | 1,408 | 1,429 | -10 | -0.7% | 564,700 |
| 2018/06/21 | 1,426 | 1,443 | 1,423 | 1,439 | +13 | +0.9% | 429,700 |
1701～
1750
件表示中 / 6050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 | 306,000円 | +4.1% | +19.0% | 2.94% | 11.38倍 | 1.83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 | 375,000円 | +3.4% | -16.5% | 0.53% | 43.83倍 | 2.46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 | 473,500円 | +10.5% | +8.1% | 0.27% | 19.19倍 | 2.70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 |
| ハイデ日高 | 383,000円 | +7.9% | +6.2% | 1.15% | 33.63倍 | 5.33倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
市場注目の銘柄
チャート関連のコラム
