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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,209.5 | 1,218.5 | 1,195.5 | 1,203.5 | +5.5 | +0.5% | 430,200 |
| 2014/10/16 | 1,212.5 | 1,230.5 | 1,188.5 | 1,198 | -27 | -2.2% | 502,400 |
| 2014/10/15 | 1,210 | 1,239 | 1,201.5 | 1,225 | +26.5 | +2.2% | 656,800 |
| 2014/10/14 | 1,165 | 1,214.5 | 1,162.5 | 1,198.5 | +21.5 | +1.8% | 702,800 |
| 2014/10/10 | 1,142 | 1,186 | 1,137.5 | 1,177 | +27 | +2.3% | 576,200 |
| 2014/10/09 | 1,165 | 1,169.5 | 1,140.5 | 1,150 | -0.5 | ±0% | 358,600 |
| 2014/10/08 | 1,140 | 1,174.5 | 1,139 | 1,150.5 | +4 | +0.3% | 451,000 |
| 2014/10/07 | 1,167 | 1,173.5 | 1,140.5 | 1,146.5 | -18.5 | -1.6% | 424,600 |
| 2014/10/06 | 1,206.5 | 1,209.5 | 1,154 | 1,165 | -35 | -2.9% | 690,200 |
| 2014/10/03 | 1,147.5 | 1,223 | 1,139 | 1,200 | +50 | +4.3% | 1,482,400 |
| 2014/10/02 | 1,117 | 1,161 | 1,111.5 | 1,150 | +11 | +1% | 825,800 |
| 2014/10/01 | 1,115 | 1,168.5 | 1,110 | 1,139 | +69 | +6.4% | 1,838,200 |
| 2014/09/30 | 1,077 | 1,081 | 1,062.5 | 1,070 | -7 | -0.6% | 237,600 |
| 2014/09/29 | 1,081.5 | 1,087 | 1,072.5 | 1,077 | -4.5 | -0.4% | 187,200 |
| 2014/09/26 | 1,079.5 | 1,091.5 | 1,075.5 | 1,081.5 | -6 | -0.6% | 199,200 |
| 2014/09/25 | 1,069 | 1,087.5 | 1,065.5 | 1,087.5 | +29 | +2.7% | 290,200 |
| 2014/09/24 | 1,074.5 | 1,079 | 1,055.5 | 1,058.5 | -30 | -2.8% | 330,200 |
| 2014/09/22 | 1,083.5 | 1,092 | 1,071 | 1,088.5 | +2 | +0.2% | 264,200 |
| 2014/09/19 | 1,072.5 | 1,092.5 | 1,069 | 1,086.5 | +11 | +1% | 385,600 |
| 2014/09/18 | 1,056 | 1,081.5 | 1,052 | 1,075.5 | +18.5 | +1.8% | 338,000 |
| 2014/09/17 | 1,053.5 | 1,060 | 1,050.5 | 1,057 | +4 | +0.4% | 198,600 |
| 2014/09/16 | 1,058 | 1,067 | 1,050 | 1,053 | -9 | -0.8% | 295,200 |
| 2014/09/12 | 1,079.5 | 1,081.5 | 1,060.5 | 1,062 | -21 | -1.9% | 288,600 |
| 2014/09/11 | 1,064.5 | 1,089 | 1,059 | 1,083 | +23.5 | +2.2% | 394,600 |
| 2014/09/10 | 1,055 | 1,063.5 | 1,054 | 1,059.5 | +6.5 | +0.6% | 219,600 |
| 2014/09/09 | 1,053 | 1,062.5 | 1,050.5 | 1,053 | +1 | +0.1% | 141,800 |
| 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 |
2651～
2700
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
