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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 3,880 | 4,085 | 3,850 | 3,905 | ±0 | ±0% | 977,000 |
| 2016/06/03 | 3,850 | 4,020 | 3,830 | 3,905 | +280 | +7.7% | 1,035,300 |
| 2016/06/02 | 3,600 | 3,675 | 3,595 | 3,625 | +25 | +0.7% | 234,600 |
| 2016/06/01 | 3,630 | 3,680 | 3,580 | 3,600 | -60 | -1.6% | 209,200 |
| 2016/05/31 | 3,640 | 3,670 | 3,590 | 3,660 | +5 | +0.1% | 190,300 |
| 2016/05/30 | 3,650 | 3,680 | 3,575 | 3,655 | +55 | +1.5% | 224,900 |
| 2016/05/27 | 3,630 | 3,655 | 3,575 | 3,600 | -50 | -1.4% | 111,900 |
| 2016/05/26 | 3,630 | 3,670 | 3,580 | 3,650 | +105 | +3% | 216,700 |
| 2016/05/25 | 3,495 | 3,635 | 3,495 | 3,545 | +115 | +3.4% | 292,900 |
| 2016/05/24 | 3,480 | 3,500 | 3,420 | 3,430 | -45 | -1.3% | 116,100 |
| 2016/05/23 | 3,585 | 3,585 | 3,460 | 3,475 | -115 | -3.2% | 237,600 |
| 2016/05/20 | 3,465 | 3,605 | 3,465 | 3,590 | +135 | +3.9% | 210,700 |
| 2016/05/19 | 3,455 | 3,490 | 3,425 | 3,455 | +10 | +0.3% | 161,600 |
| 2016/05/18 | 3,500 | 3,500 | 3,410 | 3,445 | -65 | -1.9% | 145,600 |
| 2016/05/17 | 3,420 | 3,520 | 3,420 | 3,510 | +70 | +2% | 102,900 |
| 2016/05/16 | 3,535 | 3,560 | 3,430 | 3,440 | -115 | -3.2% | 141,900 |
| 2016/05/13 | 3,520 | 3,585 | 3,460 | 3,555 | +40 | +1.1% | 137,000 |
| 2016/05/12 | 3,580 | 3,585 | 3,505 | 3,515 | -75 | -2.1% | 113,300 |
| 2016/05/11 | 3,645 | 3,650 | 3,535 | 3,590 | -30 | -0.8% | 192,900 |
| 2016/05/10 | 3,585 | 3,635 | 3,580 | 3,620 | +15 | +0.4% | 141,300 |
| 2016/05/09 | 3,650 | 3,660 | 3,565 | 3,605 | -10 | -0.3% | 239,800 |
| 2016/05/06 | 3,655 | 3,690 | 3,610 | 3,615 | -75 | -2% | 217,500 |
| 2016/05/02 | 3,590 | 3,715 | 3,580 | 3,690 | +10 | +0.3% | 295,300 |
| 2016/04/28 | 3,785 | 3,785 | 3,595 | 3,680 | -110 | -2.9% | 429,900 |
| 2016/04/27 | 3,755 | 3,815 | 3,725 | 3,790 | +15 | +0.4% | 265,000 |
| 2016/04/26 | 3,610 | 3,840 | 3,605 | 3,775 | +160 | +4.4% | 456,300 |
| 2016/04/25 | 3,695 | 3,695 | 3,610 | 3,615 | -55 | -1.5% | 179,200 |
| 2016/04/22 | 3,715 | 3,755 | 3,620 | 3,670 | -70 | -1.9% | 240,900 |
| 2016/04/21 | 3,755 | 3,840 | 3,735 | 3,740 | +35 | +0.9% | 202,000 |
| 2016/04/20 | 3,755 | 3,765 | 3,695 | 3,705 | -40 | -1.1% | 145,200 |
| 2016/04/19 | 3,775 | 3,785 | 3,715 | 3,745 | +20 | +0.5% | 176,400 |
| 2016/04/18 | 3,700 | 3,750 | 3,665 | 3,725 | -40 | -1.1% | 186,100 |
| 2016/04/15 | 3,750 | 3,785 | 3,730 | 3,765 | -40 | -1.1% | 213,400 |
| 2016/04/14 | 3,925 | 3,945 | 3,760 | 3,805 | -80 | -2.1% | 374,900 |
| 2016/04/13 | 3,750 | 3,905 | 3,725 | 3,885 | +170 | +4.6% | 500,900 |
| 2016/04/12 | 3,820 | 3,840 | 3,690 | 3,715 | -115 | -3% | 532,400 |
| 2016/04/11 | 3,900 | 3,945 | 3,790 | 3,830 | -40 | -1% | 443,000 |
| 2016/04/08 | 3,895 | 3,965 | 3,825 | 3,870 | -95 | -2.4% | 702,400 |
| 2016/04/07 | 3,825 | 3,975 | 3,810 | 3,965 | +70 | +1.8% | 840,800 |
| 2016/04/06 | 3,685 | 4,015 | 3,675 | 3,895 | +210 | +5.7% | 1,233,400 |
| 2016/04/05 | 3,600 | 3,770 | 3,550 | 3,685 | +195 | +5.6% | 1,304,900 |
| 2016/04/04 | 3,405 | 3,515 | 3,320 | 3,490 | +15 | +0.4% | 450,300 |
| 2016/04/01 | 3,440 | 3,495 | 3,340 | 3,475 | +60 | +1.8% | 390,600 |
| 2016/03/31 | 3,545 | 3,545 | 3,390 | 3,415 | -145 | -4.1% | 323,700 |
| 2016/03/30 | 3,525 | 3,590 | 3,475 | 3,560 | +20 | +0.6% | 247,700 |
| 2016/03/29 | 3,485 | 3,580 | 3,460 | 3,540 | +40 | +1.1% | 228,300 |
| 2016/03/28 | 3,460 | 3,500 | 3,435 | 3,500 | +65 | +1.9% | 154,300 |
| 2016/03/25 | 3,430 | 3,470 | 3,365 | 3,435 | ±0 | ±0% | 208,200 |
| 2016/03/24 | 3,340 | 3,460 | 3,290 | 3,435 | +45 | +1.3% | 422,000 |
| 2016/03/23 | 3,285 | 3,415 | 3,285 | 3,390 | +115 | +3.5% | 254,700 |
2201～
2250
件表示中 / 5998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 | 295,200円 | +4.1% | +19.0% | 3.05% | 11.02倍 | 1.77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 |
| アスクル | 155,800円 | +1.8% | -17.9% | 2.44% | 17.18倍 | 1.90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 |
| 西松屋チェ | 210,100円 | +7.5% | +10.7% | 1.48% | 13.52倍 | 1.39倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 90,100円 | +10.3% | +5.9% | 1.78% | 43.57倍 | 4.49倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 物語コーポ | 358,000円 | +13.4% | +11.1% | 1.01% | 21.81倍 | 3.68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 |
市場注目の銘柄
チャート関連のコラム
