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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,175 | 1,205 | 1,170 | 1,200.5 | +25.5 | +2.2% | 510,800 |
| 2014/03/10 | 1,180.5 | 1,186 | 1,170 | 1,175 | -13.5 | -1.1% | 657,200 |
| 2014/03/07 | 1,186.5 | 1,197 | 1,180.5 | 1,188.5 | -7.5 | -0.6% | 604,400 |
| 2014/03/06 | 1,205.5 | 1,237.5 | 1,196 | 1,196 | -24 | -2% | 832,600 |
| 2014/03/05 | 1,200 | 1,234.5 | 1,200 | 1,220 | +50.5 | +4.3% | 1,056,400 |
| 2014/03/04 | 1,167.5 | 1,175 | 1,156 | 1,169.5 | -7.5 | -0.6% | 586,400 |
| 2014/03/03 | 1,181.5 | 1,186.5 | 1,156.5 | 1,177 | +1 | +0.1% | 625,000 |
| 2014/02/28 | 1,201 | 1,205.5 | 1,170 | 1,176 | -25.5 | -2.1% | 737,000 |
| 2014/02/27 | 1,225 | 1,228.5 | 1,201 | 1,201.5 | -27.5 | -2.2% | 767,600 |
| 2014/02/26 | 1,235 | 1,239.5 | 1,220 | 1,229 | -16 | -1.3% | 624,600 |
| 2014/02/25 | 1,238 | 1,254.5 | 1,233.5 | 1,245 | +5 | +0.4% | 888,200 |
| 2014/02/24 | 1,243 | 1,259 | 1,228 | 1,240 | -1 | -0.1% | 548,200 |
| 2014/02/21 | 1,225 | 1,248.5 | 1,222.5 | 1,241 | +20.5 | +1.7% | 474,200 |
| 2014/02/20 | 1,249.5 | 1,270 | 1,214 | 1,220.5 | -21.5 | -1.7% | 557,600 |
| 2014/02/19 | 1,232.5 | 1,242 | 1,219.5 | 1,242 | -2 | -0.2% | 520,800 |
| 2014/02/18 | 1,241 | 1,248.5 | 1,216 | 1,244 | +1.5 | +0.1% | 492,400 |
| 2014/02/17 | 1,224 | 1,258.5 | 1,215.5 | 1,242.5 | +21.5 | +1.8% | 317,400 |
| 2014/02/14 | 1,260 | 1,266.5 | 1,201 | 1,221 | -42 | -3.3% | 657,000 |
| 2014/02/13 | 1,257 | 1,290 | 1,253 | 1,263 | +7 | +0.6% | 558,400 |
| 2014/02/12 | 1,300 | 1,313 | 1,254 | 1,256 | -23 | -1.8% | 691,000 |
| 2014/02/10 | 1,268 | 1,292.5 | 1,266 | 1,279 | +29.5 | +2.4% | 391,800 |
| 2014/02/07 | 1,265 | 1,270.5 | 1,230.5 | 1,249.5 | +11.5 | +0.9% | 658,800 |
| 2014/02/06 | 1,259 | 1,261 | 1,221 | 1,238 | -21 | -1.7% | 892,000 |
| 2014/02/05 | 1,282 | 1,293 | 1,245 | 1,259 | -1.5 | -0.1% | 899,200 |
| 2014/02/04 | 1,261 | 1,284 | 1,228 | 1,260.5 | -49 | -3.7% | 1,066,000 |
| 2014/02/03 | 1,340 | 1,356 | 1,304 | 1,309.5 | -40.5 | -3% | 882,800 |
| 2014/01/31 | 1,377 | 1,380 | 1,337.5 | 1,350 | -24 | -1.7% | 717,800 |
| 2014/01/30 | 1,391 | 1,391 | 1,365.5 | 1,374 | -30.5 | -2.2% | 683,200 |
| 2014/01/29 | 1,416 | 1,439 | 1,391.5 | 1,404.5 | -4 | -0.3% | 887,600 |
| 2014/01/28 | 1,435 | 1,441.5 | 1,408.5 | 1,408.5 | -9 | -0.6% | 597,600 |
| 2014/01/27 | 1,450.5 | 1,470 | 1,403 | 1,417.5 | -51.5 | -3.5% | 1,212,200 |
| 2014/01/24 | 1,495.5 | 1,497.5 | 1,455.5 | 1,469 | -41 | -2.7% | 2,239,200 |
| 2014/01/23 | 1,545 | 1,552.5 | 1,510 | 1,510 | -350 | -18.8% | 2,189,000 |
| 2014/01/22 | 1,870 | 1,870 | 1,840 | 1,860 | -7.5 | -0.4% | 178,200 |
| 2014/01/21 | 1,847.5 | 1,882.5 | 1,842.5 | 1,867.5 | +25 | +1.4% | 295,000 |
| 2014/01/20 | 1,822.5 | 1,847.5 | 1,815 | 1,842.5 | +35 | +1.9% | 291,400 |
| 2014/01/17 | 1,810 | 1,817.5 | 1,802.5 | 1,807.5 | -12.5 | -0.7% | 292,600 |
| 2014/01/16 | 1,830 | 1,830 | 1,807.5 | 1,820 | -2.5 | -0.1% | 233,200 |
| 2014/01/15 | 1,817.5 | 1,822.5 | 1,802.5 | 1,822.5 | +17.5 | +1% | 271,600 |
| 2014/01/14 | 1,815 | 1,840 | 1,777.5 | 1,805 | -10 | -0.6% | 377,000 |
| 2014/01/10 | 1,817.5 | 1,817.5 | 1,760 | 1,815 | -7.5 | -0.4% | 459,400 |
| 2014/01/09 | 1,825 | 1,832.5 | 1,810 | 1,822.5 | -2.5 | -0.1% | 237,400 |
| 2014/01/08 | 1,802.5 | 1,830 | 1,802.5 | 1,825 | +17.5 | +1% | 246,000 |
| 2014/01/07 | 1,837.5 | 1,845 | 1,802.5 | 1,807.5 | -27.5 | -1.5% | 416,800 |
| 2014/01/06 | 1,887.5 | 1,890 | 1,835 | 1,835 | -67.5 | -3.5% | 701,400 |
| 2013/12/30 | 1,892.5 | 1,920 | 1,880 | 1,902.5 | -42.5 | -2.2% | 428,000 |
| 2013/12/27 | 1,910 | 1,950 | 1,910 | 1,945 | +32.5 | +1.7% | 183,000 |
| 2013/12/26 | 1,895 | 1,917.5 | 1,892.5 | 1,912.5 | +17.5 | +0.9% | 138,400 |
| 2013/12/25 | 1,895 | 1,907.5 | 1,882.5 | 1,895 | -7.5 | -0.4% | 135,000 |
| 2013/12/24 | 1,915 | 1,932.5 | 1,895 | 1,902.5 | -7.5 | -0.4% | 203,600 |
2801～
2850
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
