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 |
|---|---|---|---|---|---|---|---|
| 2016/01/06 | 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 |
| 2015/12/02 | 3,615 | 3,670 | 3,565 | 3,645 | +20 | +0.6% | 293,600 |
| 2015/12/01 | 3,630 | 3,695 | 3,595 | 3,625 | -5 | -0.1% | 292,400 |
| 2015/11/30 | 3,715 | 3,750 | 3,610 | 3,630 | -85 | -2.3% | 359,400 |
| 2015/11/27 | 3,735 | 3,765 | 3,635 | 3,715 | +30 | +0.8% | 467,400 |
| 2015/11/26 | 3,500 | 3,720 | 3,500 | 3,685 | +210 | +6% | 502,800 |
| 2015/11/25 | 3,530 | 3,530 | 3,450 | 3,475 | -55 | -1.6% | 279,400 |
| 2015/11/24 | 3,520 | 3,575 | 3,500 | 3,530 | +10 | +0.3% | 227,400 |
| 2015/11/20 | 3,455 | 3,540 | 3,450 | 3,520 | +65 | +1.9% | 228,400 |
| 2015/11/19 | 3,455 | 3,465 | 3,410 | 3,455 | +50 | +1.5% | 234,200 |
| 2015/11/18 | 3,450 | 3,490 | 3,385 | 3,405 | -15 | -0.4% | 359,200 |
| 2015/11/17 | 3,445 | 3,485 | 3,405 | 3,420 | -10 | -0.3% | 318,000 |
| 2015/11/16 | 3,385 | 3,450 | 3,375 | 3,430 | -5 | -0.1% | 373,800 |
| 2015/11/13 | 3,425 | 3,460 | 3,375 | 3,435 | -35 | -1% | 421,600 |
| 2015/11/12 | 3,535 | 3,600 | 3,440 | 3,470 | -85 | -2.4% | 363,600 |
| 2015/11/11 | 3,485 | 3,590 | 3,480 | 3,555 | +85 | +2.4% | 335,600 |
| 2015/11/10 | 3,500 | 3,535 | 3,430 | 3,470 | -60 | -1.7% | 385,600 |
| 2015/11/09 | 3,620 | 3,660 | 3,515 | 3,530 | -80 | -2.2% | 404,600 |
| 2015/11/06 | 3,570 | 3,640 | 3,530 | 3,610 | +25 | +0.7% | 410,200 |
| 2015/11/05 | 3,540 | 3,620 | 3,540 | 3,585 | +50 | +1.4% | 361,400 |
| 2015/11/04 | 3,495 | 3,565 | 3,440 | 3,535 | +120 | +3.5% | 603,200 |
| 2015/11/02 | 3,465 | 3,515 | 3,415 | 3,415 | ±0 | ±0% | 348,600 |
| 2015/10/30 | 3,430 | 3,550 | 3,405 | 3,415 | -30 | -0.9% | 453,200 |
| 2015/10/29 | 3,460 | 3,490 | 3,390 | 3,445 | -5 | -0.1% | 544,400 |
| 2015/10/28 | 3,445 | 3,470 | 3,360 | 3,450 | -5 | -0.1% | 306,600 |
| 2015/10/27 | 3,400 | 3,490 | 3,390 | 3,455 | +45 | +1.3% | 350,800 |
| 2015/10/26 | 3,405 | 3,435 | 3,335 | 3,410 | +5 | +0.1% | 339,400 |
| 2015/10/23 | 3,500 | 3,510 | 3,385 | 3,405 | -20 | -0.6% | 360,600 |
| 2015/10/22 | 3,500 | 3,505 | 3,380 | 3,425 | -110 | -3.1% | 469,200 |
2301～
2350
件表示中 / 5997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 | 294,100円 | +4.1% | +19.0% | 3.06% | 10.98倍 | 1.76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 |
| 西松屋チェ | 209,800円 | +7.5% | +10.7% | 1.48% | 13.50倍 | 1.38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 | 90,200円 | +10.3% | +5.9% | 1.77% | 43.62倍 | 4.50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 |
| 平和堂 | 287,300円 | +2.5% | +6.6% | 2.30% | 13.26倍 | 0.76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 |
| 物語コーポ | 357,500円 | +13.4% | +11.1% | 1.01% | 21.78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
