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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/27 | 1,197.5 | 1,212 | 1,171 | 1,203 | +9 | +0.8% | 612,000 |
| 2014/06/26 | 1,192.5 | 1,214 | 1,190 | 1,194 | +0.5 | ±0% | 462,600 |
| 2014/06/25 | 1,172.5 | 1,198.5 | 1,167.5 | 1,193.5 | +28 | +2.4% | 464,200 |
| 2014/06/24 | 1,162 | 1,172.5 | 1,156 | 1,165.5 | +8.5 | +0.7% | 257,800 |
| 2014/06/23 | 1,165.5 | 1,175 | 1,154 | 1,157 | -8.5 | -0.7% | 306,200 |
| 2014/06/20 | 1,185 | 1,196 | 1,165 | 1,165.5 | -11 | -0.9% | 342,600 |
| 2014/06/19 | 1,176 | 1,179 | 1,164.5 | 1,176.5 | +10.5 | +0.9% | 241,200 |
| 2014/06/18 | 1,165.5 | 1,171.5 | 1,156 | 1,166 | +0.5 | ±0% | 226,600 |
| 2014/06/17 | 1,162.5 | 1,171 | 1,156 | 1,165.5 | +8 | +0.7% | 243,000 |
| 2014/06/16 | 1,182.5 | 1,185.5 | 1,151.5 | 1,157.5 | -37.5 | -3.1% | 592,000 |
| 2014/06/13 | 1,179.5 | 1,197 | 1,174.5 | 1,195 | +12.5 | +1.1% | 329,200 |
| 2014/06/12 | 1,198 | 1,200 | 1,164.5 | 1,182.5 | -24.5 | -2% | 496,800 |
| 2014/06/11 | 1,210 | 1,234 | 1,195.5 | 1,207 | -15 | -1.2% | 380,200 |
| 2014/06/10 | 1,241 | 1,247.5 | 1,218.5 | 1,222 | -22 | -1.8% | 367,800 |
| 2014/06/09 | 1,247.5 | 1,259 | 1,243 | 1,244 | +1.5 | +0.1% | 180,600 |
| 2014/06/06 | 1,242 | 1,247.5 | 1,232.5 | 1,242.5 | +1.5 | +0.1% | 393,600 |
| 2014/06/05 | 1,215 | 1,246 | 1,205 | 1,241 | +29 | +2.4% | 364,600 |
| 2014/06/04 | 1,197.5 | 1,234 | 1,193 | 1,212 | +9 | +0.7% | 354,600 |
| 2014/06/03 | 1,209.5 | 1,244 | 1,197.5 | 1,203 | +5.5 | +0.5% | 533,800 |
| 2014/06/02 | 1,175.5 | 1,202.5 | 1,175.5 | 1,197.5 | +35.5 | +3.1% | 267,000 |
| 2014/05/30 | 1,156.5 | 1,171 | 1,149.5 | 1,162 | +16.5 | +1.4% | 165,600 |
| 2014/05/29 | 1,140 | 1,152.5 | 1,130 | 1,145.5 | +6 | +0.5% | 145,600 |
| 2014/05/28 | 1,145 | 1,149.5 | 1,128.5 | 1,139.5 | +8 | +0.7% | 232,200 |
| 2014/05/27 | 1,140 | 1,147.5 | 1,127.5 | 1,131.5 | -6 | -0.5% | 187,400 |
2701～
2750
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
