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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,054 | 1,061 | 1,048.5 | 1,052 | +1.5 | +0.1% | 165,000 |
| 2014/09/05 | 1,056.5 | 1,063 | 1,050 | 1,050.5 | -4.5 | -0.4% | 193,200 |
| 2014/09/04 | 1,065 | 1,065 | 1,045.5 | 1,055 | -2.5 | -0.2% | 540,400 |
| 2014/09/03 | 1,085 | 1,097.5 | 1,055 | 1,057.5 | -17.5 | -1.6% | 701,200 |
| 2014/09/02 | 1,051.5 | 1,078 | 1,050 | 1,075 | +22 | +2.1% | 656,600 |
| 2014/09/01 | 1,041.5 | 1,072 | 1,041.5 | 1,053 | +11.5 | +1.1% | 328,200 |
| 2014/08/29 | 1,052.5 | 1,062.5 | 1,039.5 | 1,041.5 | -10 | -1% | 301,200 |
| 2014/08/28 | 1,038 | 1,054.5 | 1,034.5 | 1,051.5 | +15 | +1.4% | 515,600 |
| 2014/08/27 | 1,050 | 1,051.5 | 1,027.5 | 1,036.5 | -13.5 | -1.3% | 536,600 |
| 2014/08/26 | 1,055.5 | 1,069 | 1,048.5 | 1,050 | -10.5 | -1% | 743,000 |
| 2014/08/25 | 1,068.5 | 1,070 | 1,053.5 | 1,060.5 | -9 | -0.8% | 546,800 |
| 2014/08/22 | 1,103 | 1,108 | 1,060 | 1,069.5 | -31 | -2.8% | 937,800 |
| 2014/08/21 | 1,150.5 | 1,152 | 1,098.5 | 1,100.5 | -69.5 | -5.9% | 1,358,200 |
| 2014/08/20 | 1,165 | 1,177.5 | 1,164.5 | 1,170 | +5 | +0.4% | 119,000 |
| 2014/08/19 | 1,170 | 1,180 | 1,161 | 1,165 | -3.5 | -0.3% | 210,800 |
| 2014/08/18 | 1,187.5 | 1,187.5 | 1,164.5 | 1,168.5 | -16 | -1.4% | 251,200 |
| 2014/08/15 | 1,177.5 | 1,187.5 | 1,172.5 | 1,184.5 | +13.5 | +1.2% | 265,200 |
| 2014/08/14 | 1,158.5 | 1,173 | 1,156 | 1,171 | +12.5 | +1.1% | 189,000 |
| 2014/08/13 | 1,146 | 1,164 | 1,140.5 | 1,158.5 | +7.5 | +0.7% | 184,800 |
| 2014/08/12 | 1,151 | 1,158.5 | 1,145.5 | 1,151 | +1 | +0.1% | 168,600 |
| 2014/08/11 | 1,137.5 | 1,162 | 1,135.5 | 1,150 | +26.5 | +2.4% | 217,000 |
| 2014/08/08 | 1,124.5 | 1,133 | 1,119 | 1,123.5 | -0.5 | ±0% | 287,400 |
| 2014/08/07 | 1,119.5 | 1,129.5 | 1,107.5 | 1,124 | +8 | +0.7% | 252,800 |
| 2014/08/06 | 1,131 | 1,145 | 1,114 | 1,116 | -22 | -1.9% | 303,600 |
| 2014/08/05 | 1,149 | 1,158.5 | 1,137.5 | 1,138 | -14 | -1.2% | 360,800 |
| 2014/08/04 | 1,150.5 | 1,160 | 1,141 | 1,152 | -2.5 | -0.2% | 215,000 |
| 2014/08/01 | 1,161.5 | 1,165.5 | 1,150 | 1,154.5 | -18 | -1.5% | 424,000 |
| 2014/07/31 | 1,182.5 | 1,190 | 1,172.5 | 1,172.5 | -15 | -1.3% | 273,600 |
| 2014/07/30 | 1,189.5 | 1,194 | 1,179 | 1,187.5 | +10 | +0.8% | 324,200 |
| 2014/07/29 | 1,174 | 1,189 | 1,166 | 1,177.5 | +1 | +0.1% | 357,000 |
| 2014/07/28 | 1,202 | 1,202 | 1,173 | 1,176.5 | -30 | -2.5% | 573,200 |
| 2014/07/25 | 1,202 | 1,211 | 1,199.5 | 1,206.5 | +1.5 | +0.1% | 261,000 |
| 2014/07/24 | 1,215.5 | 1,219 | 1,201.5 | 1,205 | -19.5 | -1.6% | 318,000 |
| 2014/07/23 | 1,227.5 | 1,249 | 1,221.5 | 1,224.5 | +1.5 | +0.1% | 208,200 |
| 2014/07/22 | 1,220 | 1,228.5 | 1,198.5 | 1,223 | -1 | -0.1% | 374,400 |
| 2014/07/18 | 1,222.5 | 1,229.5 | 1,208.5 | 1,224 | -5.5 | -0.4% | 212,400 |
| 2014/07/17 | 1,248.5 | 1,251 | 1,229 | 1,229.5 | -19.5 | -1.6% | 317,000 |
| 2014/07/16 | 1,260 | 1,261 | 1,242.5 | 1,249 | -11 | -0.9% | 181,800 |
| 2014/07/15 | 1,276.5 | 1,282.5 | 1,247 | 1,260 | +2.5 | +0.2% | 361,800 |
| 2014/07/14 | 1,268.5 | 1,268.5 | 1,247 | 1,257.5 | -11.5 | -0.9% | 200,000 |
| 2014/07/11 | 1,267.5 | 1,278 | 1,257.5 | 1,269 | -6 | -0.5% | 154,800 |
| 2014/07/10 | 1,282.5 | 1,288.5 | 1,271 | 1,275 | -17.5 | -1.4% | 256,800 |
| 2014/07/09 | 1,276 | 1,298.5 | 1,270 | 1,292.5 | +11.5 | +0.9% | 359,800 |
| 2014/07/08 | 1,299 | 1,299.5 | 1,276 | 1,281 | -14.5 | -1.1% | 539,000 |
| 2014/07/07 | 1,297.5 | 1,298 | 1,269.5 | 1,295.5 | -9 | -0.7% | 458,800 |
| 2014/07/04 | 1,340.5 | 1,347.5 | 1,296 | 1,304.5 | -14 | -1.1% | 583,600 |
| 2014/07/03 | 1,350.5 | 1,367 | 1,295.5 | 1,318.5 | -48.5 | -3.5% | 1,306,000 |
| 2014/07/02 | 1,275.5 | 1,375 | 1,270 | 1,367 | +83.5 | +6.5% | 1,414,600 |
| 2014/07/01 | 1,196.5 | 1,297 | 1,196.5 | 1,283.5 | +94.5 | +7.9% | 1,721,400 |
| 2014/06/30 | 1,210.5 | 1,210.5 | 1,175 | 1,189 | -14 | -1.2% | 457,000 |
2601～
2650
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 | 288,300円 | +4.1% | +19.0% | 3.12% | 10.77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 | 370,000円 | +13.4% | +11.1% | 0.97% | 22.55倍 | 3.81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 | 153,000円 | +1.8% | -17.9% | 2.48% | 16.98倍 | 1.89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 | 267,000円 | +2.5% | +6.6% | 2.47% | 12.42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
