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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 1,560 | 1,597.5 | 1,535 | 1,592.5 | +12.5 | +0.8% | 782,600 |
| 2014/12/30 | 1,487 | 1,590 | 1,467.5 | 1,580 | +188.5 | +13.5% | 2,298,600 |
| 2014/12/29 | 1,407.5 | 1,442.5 | 1,386 | 1,391.5 | -16 | -1.1% | 683,600 |
| 2014/12/26 | 1,445 | 1,455 | 1,389.5 | 1,407.5 | -36 | -2.5% | 559,600 |
| 2014/12/25 | 1,474 | 1,475.5 | 1,427 | 1,443.5 | -41.5 | -2.8% | 343,800 |
| 2014/12/24 | 1,469.5 | 1,496 | 1,459 | 1,485 | +20 | +1.4% | 362,000 |
| 2014/12/22 | 1,467.5 | 1,473 | 1,430.5 | 1,465 | -2.5 | -0.2% | 362,800 |
| 2014/12/19 | 1,458.5 | 1,468.5 | 1,432 | 1,467.5 | +27.5 | +1.9% | 525,200 |
| 2014/12/18 | 1,425 | 1,459.5 | 1,421.5 | 1,440 | +25 | +1.8% | 647,400 |
| 2014/12/17 | 1,385 | 1,426 | 1,362.5 | 1,415 | +8.5 | +0.6% | 504,000 |
| 2014/12/16 | 1,381 | 1,431.5 | 1,375.5 | 1,406.5 | +21 | +1.5% | 829,400 |
| 2014/12/15 | 1,343 | 1,389.5 | 1,335.5 | 1,385.5 | +34.5 | +2.6% | 916,000 |
| 2014/12/12 | 1,368 | 1,393 | 1,348 | 1,351 | -17 | -1.2% | 755,400 |
| 2014/12/11 | 1,340 | 1,379.5 | 1,335.5 | 1,368 | +6.5 | +0.5% | 1,000,600 |
| 2014/12/10 | 1,299.5 | 1,375 | 1,299.5 | 1,361.5 | +62.5 | +4.8% | 1,281,200 |
| 2014/12/09 | 1,280 | 1,301.5 | 1,277 | 1,299 | +8 | +0.6% | 374,400 |
| 2014/12/08 | 1,293 | 1,307.5 | 1,275.5 | 1,291 | -2 | -0.2% | 331,600 |
| 2014/12/05 | 1,321 | 1,329 | 1,285.5 | 1,293 | -29 | -2.2% | 382,800 |
| 2014/12/04 | 1,304.5 | 1,329 | 1,291 | 1,322 | +17.5 | +1.3% | 415,400 |
| 2014/12/03 | 1,295 | 1,306 | 1,263 | 1,304.5 | +10.5 | +0.8% | 679,600 |
| 2014/12/02 | 1,248.5 | 1,298 | 1,245 | 1,294 | +45 | +3.6% | 965,200 |
| 2014/12/01 | 1,154 | 1,249.5 | 1,154 | 1,249 | +99 | +8.6% | 1,390,600 |
| 2014/11/28 | 1,112.5 | 1,155 | 1,111.5 | 1,150 | +32.5 | +2.9% | 487,800 |
| 2014/11/27 | 1,109.5 | 1,124 | 1,109 | 1,117.5 | +10 | +0.9% | 296,600 |
| 2014/11/26 | 1,125.5 | 1,130.5 | 1,106.5 | 1,107.5 | -25.5 | -2.3% | 525,400 |
| 2014/11/25 | 1,145 | 1,148 | 1,128.5 | 1,133 | -3.5 | -0.3% | 214,800 |
| 2014/11/21 | 1,118 | 1,139.5 | 1,118 | 1,136.5 | +16 | +1.4% | 183,000 |
| 2014/11/20 | 1,149.5 | 1,149.5 | 1,119.5 | 1,120.5 | -7 | -0.6% | 202,200 |
| 2014/11/19 | 1,152 | 1,159.5 | 1,127 | 1,127.5 | -24 | -2.1% | 254,600 |
| 2014/11/18 | 1,165.5 | 1,175 | 1,146.5 | 1,151.5 | -14.5 | -1.2% | 214,000 |
| 2014/11/17 | 1,201 | 1,204.5 | 1,164.5 | 1,166 | -35 | -2.9% | 338,800 |
| 2014/11/14 | 1,197 | 1,201.5 | 1,186 | 1,201 | +16 | +1.4% | 361,800 |
| 2014/11/13 | 1,150 | 1,185.5 | 1,150 | 1,185 | +38 | +3.3% | 329,400 |
| 2014/11/12 | 1,145.5 | 1,158 | 1,141.5 | 1,147 | +5.5 | +0.5% | 441,000 |
| 2014/11/11 | 1,116 | 1,148.5 | 1,113.5 | 1,141.5 | +26.5 | +2.4% | 407,600 |
| 2014/11/10 | 1,111.5 | 1,126.5 | 1,110 | 1,115 | +3.5 | +0.3% | 279,200 |
| 2014/11/07 | 1,105 | 1,120 | 1,103.5 | 1,111.5 | +10 | +0.9% | 350,000 |
| 2014/11/06 | 1,155.5 | 1,156 | 1,098.5 | 1,101.5 | -55 | -4.8% | 821,200 |
| 2014/11/05 | 1,153 | 1,162 | 1,131 | 1,156.5 | +5 | +0.4% | 515,600 |
| 2014/11/04 | 1,261.5 | 1,261.5 | 1,147 | 1,151.5 | -85 | -6.9% | 1,103,000 |
| 2014/10/31 | 1,232.5 | 1,245 | 1,206.5 | 1,236.5 | +18 | +1.5% | 511,800 |
| 2014/10/30 | 1,251.5 | 1,252 | 1,210.5 | 1,218.5 | -33 | -2.6% | 631,400 |
| 2014/10/29 | 1,257 | 1,264 | 1,243.5 | 1,251.5 | -5 | -0.4% | 277,800 |
| 2014/10/28 | 1,235 | 1,259 | 1,223.5 | 1,256.5 | +25.5 | +2.1% | 296,600 |
| 2014/10/27 | 1,249 | 1,263.5 | 1,226 | 1,231 | -3.5 | -0.3% | 356,000 |
| 2014/10/24 | 1,221 | 1,241 | 1,199 | 1,234.5 | +23 | +1.9% | 436,200 |
| 2014/10/23 | 1,210 | 1,255.5 | 1,202 | 1,211.5 | +14 | +1.2% | 768,400 |
| 2014/10/22 | 1,197.5 | 1,202.5 | 1,161.5 | 1,197.5 | +14 | +1.2% | 353,800 |
| 2014/10/21 | 1,210 | 1,211.5 | 1,176.5 | 1,183.5 | -16 | -1.3% | 363,400 |
| 2014/10/20 | 1,225 | 1,226 | 1,172.5 | 1,199.5 | -4 | -0.3% | 586,400 |
2601～
2650
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
