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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,587.5 | 1,605 | 1,570 | 1,605 | +17.5 | +1.1% | 144,600 |
| 2015/03/17 | 1,615 | 1,615 | 1,572.5 | 1,587.5 | -27.5 | -1.7% | 203,800 |
| 2015/03/16 | 1,625 | 1,650 | 1,605 | 1,615 | -5 | -0.3% | 288,400 |
| 2015/03/13 | 1,587.5 | 1,630 | 1,565 | 1,620 | +60 | +3.8% | 624,000 |
| 2015/03/12 | 1,550 | 1,572.5 | 1,520 | 1,560 | +2.5 | +0.2% | 275,000 |
| 2015/03/11 | 1,615 | 1,615 | 1,555 | 1,557.5 | -65 | -4% | 288,600 |
| 2015/03/10 | 1,640 | 1,665 | 1,607.5 | 1,622.5 | -25 | -1.5% | 349,200 |
| 2015/03/09 | 1,632.5 | 1,675 | 1,625 | 1,647.5 | +25 | +1.5% | 670,000 |
| 2015/03/06 | 1,555 | 1,635 | 1,555 | 1,622.5 | +67.5 | +4.3% | 706,400 |
| 2015/03/05 | 1,535 | 1,597.5 | 1,535 | 1,555 | +12.5 | +0.8% | 482,400 |
| 2015/03/04 | 1,499.5 | 1,572.5 | 1,497.5 | 1,542.5 | +86.5 | +5.9% | 792,400 |
| 2015/03/03 | 1,500 | 1,502.5 | 1,445 | 1,456 | -36 | -2.4% | 497,400 |
| 2015/03/02 | 1,465.5 | 1,517.5 | 1,464.5 | 1,492 | +20.5 | +1.4% | 364,600 |
| 2015/02/27 | 1,495.5 | 1,499.5 | 1,465 | 1,471.5 | -22.5 | -1.5% | 247,600 |
| 2015/02/26 | 1,483.5 | 1,510 | 1,481 | 1,494 | +10 | +0.7% | 359,400 |
| 2015/02/25 | 1,476 | 1,490 | 1,443 | 1,484 | -31 | -2% | 610,800 |
| 2015/02/24 | 1,491.5 | 1,535 | 1,475.5 | 1,515 | +20 | +1.3% | 1,064,200 |
| 2015/02/23 | 1,496.5 | 1,496.5 | 1,465 | 1,495 | +23.5 | +1.6% | 434,000 |
| 2015/02/20 | 1,490 | 1,510 | 1,442.5 | 1,471.5 | -22.5 | -1.5% | 556,200 |
| 2015/02/19 | 1,422 | 1,499.5 | 1,422 | 1,494 | +105 | +7.6% | 1,375,600 |
| 2015/02/18 | 1,382.5 | 1,398.5 | 1,379 | 1,389 | +17.5 | +1.3% | 244,200 |
| 2015/02/17 | 1,352.5 | 1,379.5 | 1,352 | 1,371.5 | +26 | +1.9% | 260,200 |
| 2015/02/16 | 1,341 | 1,354.5 | 1,335.5 | 1,345.5 | +4 | +0.3% | 163,800 |
| 2015/02/13 | 1,377.5 | 1,386 | 1,338 | 1,341.5 | -20.5 | -1.5% | 441,000 |
| 2015/02/12 | 1,373.5 | 1,383 | 1,356 | 1,362 | -2.5 | -0.2% | 298,800 |
| 2015/02/10 | 1,381.5 | 1,387.5 | 1,348 | 1,364.5 | -13 | -0.9% | 422,600 |
| 2015/02/09 | 1,394.5 | 1,404 | 1,369 | 1,377.5 | -6 | -0.4% | 283,000 |
| 2015/02/06 | 1,375.5 | 1,391 | 1,355.5 | 1,383.5 | +3.5 | +0.3% | 255,600 |
| 2015/02/05 | 1,370.5 | 1,389 | 1,344 | 1,380 | +9.5 | +0.7% | 346,400 |
| 2015/02/04 | 1,366 | 1,376.5 | 1,322.5 | 1,370.5 | -9.5 | -0.7% | 552,800 |
| 2015/02/03 | 1,427.5 | 1,433.5 | 1,372 | 1,380 | -47 | -3.3% | 530,400 |
| 2015/02/02 | 1,525 | 1,527.5 | 1,410 | 1,427 | -130.5 | -8.4% | 686,600 |
| 2015/01/30 | 1,540 | 1,570 | 1,517.5 | 1,557.5 | +42.5 | +2.8% | 310,600 |
| 2015/01/29 | 1,498 | 1,525 | 1,482.5 | 1,515 | +5 | +0.3% | 204,400 |
| 2015/01/28 | 1,491.5 | 1,512.5 | 1,480.5 | 1,510 | +17.5 | +1.2% | 202,000 |
| 2015/01/27 | 1,530 | 1,545 | 1,484.5 | 1,492.5 | -30 | -2% | 321,000 |
| 2015/01/26 | 1,512.5 | 1,530 | 1,499 | 1,522.5 | +2.5 | +0.2% | 264,400 |
| 2015/01/23 | 1,487.5 | 1,535 | 1,454.5 | 1,520 | +56.5 | +3.9% | 491,400 |
| 2015/01/22 | 1,497.5 | 1,505 | 1,460 | 1,463.5 | -34 | -2.3% | 304,800 |
| 2015/01/21 | 1,464.5 | 1,502.5 | 1,461 | 1,497.5 | +37.5 | +2.6% | 499,200 |
| 2015/01/20 | 1,435.5 | 1,472.5 | 1,405.5 | 1,460 | +9.5 | +0.7% | 589,000 |
| 2015/01/19 | 1,487.5 | 1,489 | 1,435 | 1,450.5 | -33 | -2.2% | 656,400 |
| 2015/01/16 | 1,492.5 | 1,512.5 | 1,465 | 1,483.5 | -19 | -1.3% | 539,200 |
| 2015/01/15 | 1,530 | 1,537.5 | 1,495 | 1,502.5 | -32.5 | -2.1% | 586,000 |
| 2015/01/14 | 1,542.5 | 1,550 | 1,502.5 | 1,535 | -27.5 | -1.8% | 330,000 |
| 2015/01/13 | 1,560 | 1,582.5 | 1,542.5 | 1,562.5 | -2.5 | -0.2% | 441,000 |
| 2015/01/09 | 1,590 | 1,605 | 1,557.5 | 1,565 | -25 | -1.6% | 524,400 |
| 2015/01/08 | 1,627.5 | 1,642.5 | 1,575 | 1,590 | -42.5 | -2.6% | 604,800 |
| 2015/01/07 | 1,585 | 1,670 | 1,572.5 | 1,632.5 | +62.5 | +4% | 1,222,000 |
| 2015/01/06 | 1,572.5 | 1,605 | 1,562.5 | 1,570 | -22.5 | -1.4% | 563,800 |
2551～
2600
件表示中 / 6051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 | 305,500円 | +4.1% | +19.0% | 2.95% | 11.36倍 | 1.83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 |
| 平和堂 | 301,000円 | +2.5% | +6.6% | 2.19% | 13.78倍 | 0.78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 |
| 西松屋チェ | 220,200円 | +7.5% | +10.7% | 1.41% | 14.20倍 | 1.45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 |
| ゲンキードラ | 472,000円 | +10.5% | +8.1% | 0.28% | 19.13倍 | 2.69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 | 153,900円 | +3.9% | -24.0% | 2.47% | 20.88倍 | 1.77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
