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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,127.5 | 1,139 | 1,117.5 | 1,137.5 | +16.5 | +1.5% | 169,400 |
| 2014/05/23 | 1,145.5 | 1,147.5 | 1,113 | 1,121 | -15 | -1.3% | 443,200 |
| 2014/05/22 | 1,132 | 1,145 | 1,117 | 1,136 | -2 | -0.2% | 315,400 |
| 2014/05/21 | 1,179 | 1,179 | 1,125 | 1,138 | -50 | -4.2% | 495,600 |
| 2014/05/20 | 1,188.5 | 1,199 | 1,177.5 | 1,188 | +6 | +0.5% | 208,800 |
| 2014/05/19 | 1,165 | 1,195.5 | 1,163.5 | 1,182 | +24 | +2.1% | 367,000 |
| 2014/05/16 | 1,164 | 1,164 | 1,142.5 | 1,158 | -11 | -0.9% | 176,000 |
| 2014/05/15 | 1,165 | 1,170 | 1,135.5 | 1,169 | +6 | +0.5% | 179,000 |
| 2014/05/14 | 1,170 | 1,189 | 1,156.5 | 1,163 | -17.5 | -1.5% | 216,600 |
| 2014/05/13 | 1,125 | 1,192.5 | 1,123 | 1,180.5 | +65 | +5.8% | 492,800 |
| 2014/05/12 | 1,120 | 1,129 | 1,109.5 | 1,115.5 | -9 | -0.8% | 279,200 |
| 2014/05/09 | 1,111.5 | 1,130 | 1,111.5 | 1,124.5 | -1 | -0.1% | 254,000 |
| 2014/05/08 | 1,107.5 | 1,130.5 | 1,103.5 | 1,125.5 | +20 | +1.8% | 178,000 |
| 2014/05/07 | 1,110 | 1,115 | 1,098.5 | 1,105.5 | -18.5 | -1.6% | 374,400 |
| 2014/05/02 | 1,114 | 1,126.5 | 1,111.5 | 1,124 | +1.5 | +0.1% | 283,200 |
| 2014/05/01 | 1,109 | 1,123.5 | 1,104 | 1,122.5 | +12 | +1.1% | 343,600 |
| 2014/04/30 | 1,114 | 1,131.5 | 1,106 | 1,110.5 | -3.5 | -0.3% | 249,200 |
| 2014/04/28 | 1,126.5 | 1,130 | 1,106 | 1,114 | -13 | -1.2% | 257,200 |
| 2014/04/25 | 1,121.5 | 1,139.5 | 1,115.5 | 1,127 | -4.5 | -0.4% | 238,600 |
| 2014/04/24 | 1,116 | 1,149 | 1,111 | 1,131.5 | +10.5 | +0.9% | 321,000 |
| 2014/04/23 | 1,118 | 1,137.5 | 1,100.5 | 1,121 | +13 | +1.2% | 309,200 |
| 2014/04/22 | 1,123.5 | 1,130 | 1,095 | 1,108 | -15.5 | -1.4% | 398,400 |
| 2014/04/21 | 1,122 | 1,133.5 | 1,110.5 | 1,123.5 | +4 | +0.4% | 357,600 |
| 2014/04/18 | 1,118 | 1,122.5 | 1,098 | 1,119.5 | +6.5 | +0.6% | 243,000 |
| 2014/04/17 | 1,115.5 | 1,124 | 1,104.5 | 1,113 | -4 | -0.4% | 275,000 |
| 2014/04/16 | 1,100 | 1,117.5 | 1,092.5 | 1,117 | +24.5 | +2.2% | 295,600 |
| 2014/04/15 | 1,116.5 | 1,124.5 | 1,090.5 | 1,092.5 | -8 | -0.7% | 261,000 |
| 2014/04/14 | 1,104 | 1,127.5 | 1,100 | 1,100.5 | -4.5 | -0.4% | 213,000 |
| 2014/04/11 | 1,100 | 1,118 | 1,090 | 1,105 | -11 | -1% | 530,200 |
| 2014/04/10 | 1,140 | 1,145 | 1,105 | 1,116 | -23 | -2% | 647,400 |
| 2014/04/09 | 1,145 | 1,148 | 1,130 | 1,139 | -13 | -1.1% | 467,800 |
| 2014/04/08 | 1,185.5 | 1,190 | 1,147 | 1,152 | -38 | -3.2% | 852,800 |
| 2014/04/07 | 1,210.5 | 1,225 | 1,180 | 1,190 | -52 | -4.2% | 894,000 |
| 2014/04/04 | 1,214.5 | 1,244 | 1,214.5 | 1,242 | +27.5 | +2.3% | 221,800 |
| 2014/04/03 | 1,235.5 | 1,239.5 | 1,212.5 | 1,214.5 | -27.5 | -2.2% | 753,000 |
| 2014/04/02 | 1,275 | 1,275 | 1,238 | 1,242 | -35.5 | -2.8% | 610,000 |
| 2014/04/01 | 1,275 | 1,280.5 | 1,256.5 | 1,277.5 | -9.5 | -0.7% | 549,400 |
| 2014/03/31 | 1,287 | 1,287.5 | 1,255.5 | 1,287 | +5 | +0.4% | 359,800 |
| 2014/03/28 | 1,248.5 | 1,287 | 1,240 | 1,282 | +38 | +3.1% | 556,200 |
| 2014/03/27 | 1,215 | 1,246.5 | 1,208 | 1,244 | +28 | +2.3% | 296,400 |
| 2014/03/26 | 1,223.5 | 1,247.5 | 1,206 | 1,216 | +8 | +0.7% | 368,800 |
| 2014/03/25 | 1,213.5 | 1,238.5 | 1,200 | 1,208 | -21.5 | -1.7% | 391,200 |
| 2014/03/24 | 1,150 | 1,243 | 1,150 | 1,229.5 | +73 | +6.3% | 682,000 |
| 2014/03/20 | 1,189 | 1,195.5 | 1,151.5 | 1,156.5 | -32.5 | -2.7% | 1,067,200 |
| 2014/03/19 | 1,130.5 | 1,198 | 1,130.5 | 1,189 | +51 | +4.5% | 786,800 |
| 2014/03/18 | 1,130 | 1,152.5 | 1,130 | 1,138 | +8.5 | +0.8% | 519,600 |
| 2014/03/17 | 1,151.5 | 1,163.5 | 1,126 | 1,129.5 | -28.5 | -2.5% | 646,800 |
| 2014/03/14 | 1,170 | 1,177.5 | 1,157.5 | 1,158 | -20.5 | -1.7% | 511,200 |
| 2014/03/13 | 1,175.5 | 1,198 | 1,172 | 1,178.5 | -2.5 | -0.2% | 332,200 |
| 2014/03/12 | 1,187 | 1,187 | 1,175 | 1,181 | -19.5 | -1.6% | 370,600 |
2751～
2800
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
