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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 3,735 | 3,770 | 3,630 | 3,640 | -115 | -3.1% | 349,000 |
| 2024/10/22 | 3,865 | 3,900 | 3,750 | 3,755 | -180 | -4.6% | 419,700 |
| 2024/10/21 | 3,925 | 3,950 | 3,895 | 3,935 | +15 | +0.4% | 182,600 |
| 2024/10/18 | 3,975 | 3,980 | 3,915 | 3,920 | -70 | -1.8% | 206,100 |
| 2024/10/17 | 3,980 | 4,055 | 3,960 | 3,990 | +50 | +1.3% | 483,100 |
| 2024/10/16 | 3,945 | 4,000 | 3,940 | 3,940 | +15 | +0.4% | 289,300 |
| 2024/10/15 | 3,995 | 4,005 | 3,900 | 3,925 | -25 | -0.6% | 269,100 |
| 2024/10/11 | 3,920 | 4,005 | 3,905 | 3,950 | +30 | +0.8% | 325,400 |
| 2024/10/10 | 3,860 | 3,925 | 3,800 | 3,920 | +15 | +0.4% | 281,200 |
| 2024/10/09 | 3,840 | 3,920 | 3,820 | 3,905 | +75 | +2% | 243,200 |
| 2024/10/08 | 3,825 | 3,865 | 3,785 | 3,830 | +5 | +0.1% | 211,500 |
| 2024/10/07 | 3,805 | 3,830 | 3,730 | 3,825 | -15 | -0.4% | 260,700 |
| 2024/10/04 | 3,715 | 3,860 | 3,700 | 3,840 | +140 | +3.8% | 375,000 |
| 2024/10/03 | 3,590 | 3,700 | 3,520 | 3,700 | +145 | +4.1% | 387,000 |
| 2024/10/02 | 3,580 | 3,625 | 3,520 | 3,555 | +5 | +0.1% | 374,400 |
| 2024/10/01 | 3,475 | 3,565 | 3,430 | 3,550 | +215 | +6.4% | 640,300 |
| 2024/09/30 | 3,360 | 3,435 | 3,295 | 3,335 | -30 | -0.9% | 392,500 |
| 2024/09/27 | 3,410 | 3,420 | 3,350 | 3,365 | -10 | -0.3% | 309,600 |
| 2024/09/26 | 3,315 | 3,375 | 3,285 | 3,375 | +95 | +2.9% | 278,400 |
| 2024/09/25 | 3,280 | 3,305 | 3,250 | 3,280 | ±0 | ±0% | 272,100 |
| 2024/09/24 | 3,410 | 3,435 | 3,270 | 3,280 | -70 | -2.1% | 361,500 |
| 2024/09/20 | 3,390 | 3,400 | 3,320 | 3,350 | -40 | -1.2% | 417,400 |
| 2024/09/19 | 3,420 | 3,445 | 3,390 | 3,390 | -50 | -1.5% | 173,500 |
| 2024/09/18 | 3,430 | 3,465 | 3,410 | 3,440 | +5 | +0.1% | 116,000 |
| 2024/09/17 | 3,410 | 3,470 | 3,400 | 3,435 | +55 | +1.6% | 111,400 |
| 2024/09/13 | 3,440 | 3,445 | 3,380 | 3,380 | -60 | -1.7% | 149,700 |
| 2024/09/12 | 3,430 | 3,490 | 3,385 | 3,440 | +60 | +1.8% | 196,200 |
| 2024/09/11 | 3,495 | 3,495 | 3,375 | 3,380 | -125 | -3.6% | 156,400 |
| 2024/09/10 | 3,535 | 3,535 | 3,485 | 3,505 | +5 | +0.1% | 122,700 |
| 2024/09/09 | 3,520 | 3,550 | 3,455 | 3,500 | -75 | -2.1% | 202,400 |
| 2024/09/06 | 3,580 | 3,615 | 3,565 | 3,575 | +20 | +0.6% | 132,300 |
| 2024/09/05 | 3,590 | 3,625 | 3,515 | 3,555 | -40 | -1.1% | 206,000 |
| 2024/09/04 | 3,590 | 3,670 | 3,590 | 3,595 | -30 | -0.8% | 192,800 |
| 2024/09/03 | 3,560 | 3,630 | 3,560 | 3,625 | +70 | +2% | 136,500 |
| 2024/09/02 | 3,620 | 3,620 | 3,555 | 3,555 | -55 | -1.5% | 152,700 |
| 2024/08/30 | 3,620 | 3,625 | 3,545 | 3,610 | +15 | +0.4% | 375,700 |
| 2024/08/29 | 3,540 | 3,610 | 3,520 | 3,595 | -15 | -0.4% | 372,900 |
| 2024/08/28 | 3,610 | 3,645 | 3,595 | 3,610 | -15 | -0.4% | 330,700 |
| 2024/08/27 | 3,605 | 3,665 | 3,600 | 3,625 | ±0 | ±0% | 209,700 |
| 2024/08/26 | 3,525 | 3,640 | 3,520 | 3,625 | +105 | +3% | 368,000 |
| 2024/08/23 | 3,510 | 3,540 | 3,495 | 3,520 | -20 | -0.6% | 203,600 |
| 2024/08/22 | 3,520 | 3,545 | 3,515 | 3,540 | +35 | +1% | 140,100 |
| 2024/08/21 | 3,520 | 3,525 | 3,475 | 3,505 | -20 | -0.6% | 133,000 |
| 2024/08/20 | 3,455 | 3,535 | 3,455 | 3,525 | +55 | +1.6% | 187,800 |
| 2024/08/19 | 3,475 | 3,475 | 3,430 | 3,470 | +10 | +0.3% | 159,400 |
| 2024/08/16 | 3,405 | 3,460 | 3,375 | 3,460 | +95 | +2.8% | 268,500 |
| 2024/08/15 | 3,400 | 3,405 | 3,330 | 3,365 | +10 | +0.3% | 183,700 |
| 2024/08/14 | 3,345 | 3,365 | 3,290 | 3,355 | ±0 | ±0% | 287,900 |
| 2024/08/13 | 3,320 | 3,380 | 3,285 | 3,355 | +40 | +1.2% | 216,500 |
| 2024/08/09 | 3,360 | 3,385 | 3,280 | 3,315 | -20 | -0.6% | 230,400 |
201～
250
件表示中 / 6048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 | 310,000円 | +4.1% | +19.0% | 2.90% | 11.53倍 | 1.85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 | 376,000円 | +3.4% | -16.5% | 0.53% | 43.95倍 | 2.47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 | 482,500円 | +10.5% | +8.1% | 0.27% | 19.55倍 | 2.76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 |
| アスクル | 154,200円 | +3.9% | -24.0% | 2.46% | 20.92倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
