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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,250 | 3,265 | 3,205 | 3,210 | -50 | -1.5% | 378,600 |
| 2024/07/04 | 3,250 | 3,285 | 3,205 | 3,260 | +5 | +0.2% | 615,300 |
| 2024/07/03 | 3,270 | 3,310 | 3,230 | 3,255 | ±0 | ±0% | 742,300 |
| 2024/07/02 | 3,210 | 3,290 | 3,155 | 3,255 | +40 | +1.2% | 916,300 |
| 2024/07/01 | 3,410 | 3,455 | 3,200 | 3,215 | -420 | -11.6% | 2,047,400 |
| 2024/06/28 | 3,710 | 3,710 | 3,580 | 3,635 | -75 | -2% | 595,400 |
| 2024/06/27 | 3,730 | 3,770 | 3,650 | 3,710 | -5 | -0.1% | 312,200 |
| 2024/06/26 | 3,675 | 3,760 | 3,675 | 3,715 | +40 | +1.1% | 244,800 |
| 2024/06/25 | 3,635 | 3,725 | 3,635 | 3,675 | +50 | +1.4% | 261,300 |
| 2024/06/24 | 3,610 | 3,630 | 3,565 | 3,625 | +30 | +0.8% | 279,400 |
| 2024/06/21 | 3,570 | 3,635 | 3,565 | 3,595 | +25 | +0.7% | 183,500 |
| 2024/06/20 | 3,565 | 3,610 | 3,535 | 3,570 | +20 | +0.6% | 151,700 |
| 2024/06/19 | 3,470 | 3,585 | 3,465 | 3,550 | +80 | +2.3% | 204,900 |
| 2024/06/18 | 3,485 | 3,525 | 3,460 | 3,470 | -10 | -0.3% | 117,300 |
| 2024/06/17 | 3,510 | 3,510 | 3,440 | 3,480 | -40 | -1.1% | 221,300 |
| 2024/06/14 | 3,500 | 3,555 | 3,495 | 3,520 | +10 | +0.3% | 171,700 |
| 2024/06/13 | 3,545 | 3,545 | 3,470 | 3,510 | -30 | -0.8% | 178,200 |
| 2024/06/12 | 3,620 | 3,630 | 3,515 | 3,540 | -80 | -2.2% | 169,600 |
| 2024/06/11 | 3,675 | 3,700 | 3,620 | 3,620 | -50 | -1.4% | 104,700 |
| 2024/06/10 | 3,685 | 3,685 | 3,635 | 3,670 | -15 | -0.4% | 97,100 |
| 2024/06/07 | 3,720 | 3,755 | 3,665 | 3,685 | -40 | -1.1% | 124,500 |
| 2024/06/06 | 3,690 | 3,765 | 3,675 | 3,725 | +20 | +0.5% | 284,900 |
| 2024/06/05 | 3,670 | 3,755 | 3,650 | 3,705 | +120 | +3.3% | 518,500 |
| 2024/06/04 | 3,570 | 3,600 | 3,550 | 3,585 | +35 | +1% | 144,500 |
| 2024/06/03 | 3,635 | 3,645 | 3,545 | 3,550 | -70 | -1.9% | 351,000 |
| 2024/05/31 | 3,540 | 3,645 | 3,535 | 3,620 | +90 | +2.5% | 377,500 |
| 2024/05/30 | 3,450 | 3,580 | 3,440 | 3,530 | +85 | +2.5% | 260,500 |
| 2024/05/29 | 3,550 | 3,565 | 3,435 | 3,445 | -115 | -3.2% | 231,300 |
| 2024/05/28 | 3,680 | 3,700 | 3,555 | 3,560 | -130 | -3.5% | 422,000 |
| 2024/05/27 | 3,615 | 3,695 | 3,615 | 3,690 | +90 | +2.5% | 237,100 |
| 2024/05/24 | 3,575 | 3,635 | 3,560 | 3,600 | +5 | +0.1% | 150,900 |
| 2024/05/23 | 3,635 | 3,645 | 3,595 | 3,595 | -30 | -0.8% | 313,200 |
| 2024/05/22 | 3,640 | 3,665 | 3,595 | 3,625 | -25 | -0.7% | 327,400 |
| 2024/05/21 | 3,620 | 3,660 | 3,615 | 3,650 | +60 | +1.7% | 201,000 |
| 2024/05/20 | 3,570 | 3,600 | 3,555 | 3,590 | +20 | +0.6% | 162,200 |
| 2024/05/17 | 3,520 | 3,570 | 3,505 | 3,570 | +55 | +1.6% | 182,700 |
| 2024/05/16 | 3,505 | 3,530 | 3,475 | 3,515 | -5 | -0.1% | 208,500 |
| 2024/05/15 | 3,545 | 3,560 | 3,480 | 3,520 | +5 | +0.1% | 224,300 |
| 2024/05/14 | 3,525 | 3,545 | 3,490 | 3,515 | ±0 | ±0% | 101,000 |
| 2024/05/13 | 3,530 | 3,540 | 3,500 | 3,515 | ±0 | ±0% | 101,900 |
| 2024/05/10 | 3,515 | 3,525 | 3,490 | 3,515 | +20 | +0.6% | 136,900 |
| 2024/05/09 | 3,515 | 3,530 | 3,465 | 3,495 | -45 | -1.3% | 215,600 |
| 2024/05/08 | 3,545 | 3,560 | 3,505 | 3,540 | +15 | +0.4% | 185,000 |
| 2024/05/07 | 3,500 | 3,545 | 3,470 | 3,525 | +25 | +0.7% | 204,000 |
| 2024/05/02 | 3,480 | 3,525 | 3,475 | 3,500 | +35 | +1% | 149,300 |
| 2024/05/01 | 3,420 | 3,465 | 3,385 | 3,465 | +10 | +0.3% | 254,400 |
| 2024/04/30 | 3,510 | 3,520 | 3,425 | 3,455 | -60 | -1.7% | 286,800 |
| 2024/04/26 | 3,500 | 3,530 | 3,460 | 3,515 | ±0 | ±0% | 296,500 |
| 2024/04/25 | 3,580 | 3,590 | 3,515 | 3,515 | -5 | -0.1% | 217,100 |
| 2024/04/24 | 3,550 | 3,585 | 3,485 | 3,520 | +35 | +1% | 270,000 |
201～
250
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
