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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 2,985 | 2,995 | 2,900 | 2,940 | -90 | -3% | 459,400 |
| 2016/02/16 | 2,995 | 3,130 | 2,910 | 3,030 | -25 | -0.8% | 557,400 |
| 2016/02/15 | 3,060 | 3,100 | 2,930 | 3,055 | +195 | +6.8% | 341,400 |
| 2016/02/12 | 2,905 | 2,935 | 2,805 | 2,860 | -215 | -7% | 717,200 |
| 2016/02/10 | 3,260 | 3,295 | 3,020 | 3,075 | -150 | -4.7% | 509,400 |
| 2016/02/09 | 3,340 | 3,375 | 3,190 | 3,225 | -165 | -4.9% | 374,400 |
| 2016/02/08 | 3,300 | 3,425 | 3,275 | 3,390 | +75 | +2.3% | 267,200 |
| 2016/02/05 | 3,405 | 3,415 | 3,260 | 3,315 | -165 | -4.7% | 414,600 |
| 2016/02/04 | 3,585 | 3,610 | 3,450 | 3,480 | -165 | -4.5% | 329,600 |
| 2016/02/03 | 3,630 | 3,650 | 3,540 | 3,645 | -35 | -1% | 267,000 |
| 2016/02/02 | 3,715 | 3,735 | 3,650 | 3,680 | -60 | -1.6% | 343,200 |
| 2016/02/01 | 3,615 | 3,745 | 3,590 | 3,740 | +155 | +4.3% | 441,800 |
| 2016/01/29 | 3,535 | 3,605 | 3,485 | 3,585 | +30 | +0.8% | 495,800 |
| 2016/01/28 | 3,440 | 3,605 | 3,425 | 3,555 | +105 | +3% | 524,800 |
| 2016/01/27 | 3,510 | 3,545 | 3,405 | 3,450 | -15 | -0.4% | 523,600 |
| 2016/01/26 | 3,490 | 3,620 | 3,425 | 3,465 | -90 | -2.5% | 768,400 |
| 2016/01/25 | 3,400 | 3,575 | 3,365 | 3,555 | +305 | +9.4% | 1,013,400 |
| 2016/01/22 | 3,145 | 3,260 | 3,055 | 3,250 | +265 | +8.9% | 603,200 |
| 2016/01/21 | 3,120 | 3,195 | 2,980 | 2,985 | -60 | -2% | 533,600 |
| 2016/01/20 | 3,195 | 3,220 | 3,030 | 3,045 | -80 | -2.6% | 574,600 |
| 2016/01/19 | 3,075 | 3,180 | 3,065 | 3,125 | +90 | +3% | 586,200 |
| 2016/01/18 | 2,985 | 3,060 | 2,960 | 3,035 | -65 | -2.1% | 476,000 |
| 2016/01/15 | 3,110 | 3,155 | 3,060 | 3,100 | +20 | +0.6% | 342,600 |
| 2016/01/14 | 3,165 | 3,175 | 3,015 | 3,080 | -135 | -4.2% | 371,200 |
| 2016/01/13 | 3,105 | 3,260 | 3,105 | 3,215 | +155 | +5.1% | 448,600 |
| 2016/01/12 | 3,190 | 3,230 | 3,050 | 3,060 | -175 | -5.4% | 538,200 |
| 2016/01/08 | 3,280 | 3,335 | 3,200 | 3,235 | +5 | +0.2% | 581,600 |
| 2016/01/07 | 3,200 | 3,305 | 3,160 | 3,230 | +30 | +0.9% | 482,400 |
| 2016/01/06 | 3,230 | 3,290 | 3,130 | 3,200 | -75 | -2.3% | 461,600 |
| 2016/01/05 | 3,290 | 3,350 | 3,225 | 3,275 | -70 | -2.1% | 527,200 |
| 2016/01/04 | 3,405 | 3,490 | 3,310 | 3,345 | -55 | -1.6% | 1,041,400 |
| 2015/12/30 | 3,180 | 3,420 | 3,135 | 3,400 | +470 | +16% | 2,607,200 |
| 2015/12/29 | 2,840 | 2,960 | 2,820 | 2,930 | +80 | +2.8% | 386,800 |
| 2015/12/28 | 2,950 | 2,970 | 2,785 | 2,850 | -75 | -2.6% | 400,800 |
| 2015/12/25 | 2,825 | 2,990 | 2,825 | 2,925 | +100 | +3.5% | 418,400 |
| 2015/12/24 | 2,995 | 3,015 | 2,815 | 2,825 | -135 | -4.6% | 312,000 |
| 2015/12/22 | 2,950 | 2,995 | 2,930 | 2,960 | +20 | +0.7% | 380,400 |
| 2015/12/21 | 2,955 | 3,025 | 2,860 | 2,940 | -15 | -0.5% | 652,000 |
| 2015/12/18 | 3,170 | 3,265 | 2,930 | 2,955 | -165 | -5.3% | 1,259,000 |
| 2015/12/17 | 3,125 | 3,160 | 3,040 | 3,120 | ±0 | ±0% | 479,800 |
| 2015/12/16 | 3,140 | 3,165 | 3,070 | 3,120 | +40 | +1.3% | 268,600 |
| 2015/12/15 | 3,100 | 3,175 | 3,070 | 3,080 | +25 | +0.8% | 417,200 |
| 2015/12/14 | 3,090 | 3,120 | 3,020 | 3,055 | -100 | -3.2% | 604,200 |
| 2015/12/11 | 3,230 | 3,300 | 3,045 | 3,155 | -130 | -4% | 1,011,000 |
| 2015/12/10 | 3,340 | 3,360 | 3,270 | 3,285 | -95 | -2.8% | 370,400 |
| 2015/12/09 | 3,500 | 3,525 | 3,365 | 3,380 | -150 | -4.2% | 411,600 |
| 2015/12/08 | 3,535 | 3,595 | 3,505 | 3,530 | +5 | +0.1% | 208,800 |
| 2015/12/07 | 3,520 | 3,555 | 3,495 | 3,525 | +55 | +1.6% | 266,200 |
| 2015/12/04 | 3,490 | 3,545 | 3,450 | 3,470 | -70 | -2% | 366,000 |
| 2015/12/03 | 3,570 | 3,575 | 3,490 | 3,540 | -105 | -2.9% | 570,000 |
2251～
2300
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
