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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 2,120 | 2,125 | 2,075 | 2,100 | -20 | -0.9% | 334,060 |
| 2013/04/09 | 2,177.5 | 2,177.5 | 2,092.5 | 2,120 | -22.5 | -1.1% | 608,760 |
| 2013/04/08 | 2,000 | 2,147.5 | 1,962.5 | 2,142.5 | +50 | +2.4% | 1,045,980 |
| 2013/04/05 | 2,127.5 | 2,272.5 | 2,092.5 | 2,092.5 | -350 | -14.3% | 800,500 |
| 2013/04/04 | 2,350 | 2,447.5 | 2,302.5 | 2,442.5 | +82.5 | +3.5% | 214,520 |
| 2013/04/03 | 2,225 | 2,385 | 2,225 | 2,360 | +65 | +2.8% | 307,440 |
| 2013/04/02 | 2,275 | 2,337.5 | 2,170 | 2,295 | +55 | +2.5% | 379,240 |
| 2013/04/01 | 2,300 | 2,300 | 2,235 | 2,240 | -80 | -3.4% | 206,700 |
| 2013/03/29 | 2,325 | 2,330 | 2,280 | 2,320 | -2.5 | -0.1% | 118,680 |
| 2013/03/28 | 2,310 | 2,330 | 2,282.5 | 2,322.5 | +15 | +0.7% | 198,580 |
| 2013/03/27 | 2,372.5 | 2,380 | 2,292.5 | 2,307.5 | -30 | -1.3% | 242,500 |
| 2013/03/26 | 2,290 | 2,347.5 | 2,287.5 | 2,337.5 | +72.5 | +3.2% | 353,220 |
| 2013/03/25 | 2,200 | 2,275 | 2,197.5 | 2,265 | +77.5 | +3.5% | 247,520 |
| 2013/03/22 | 2,175 | 2,267.5 | 2,167.5 | 2,187.5 | +35 | +1.6% | 400,300 |
| 2013/03/21 | 2,150 | 2,160 | 2,092.5 | 2,152.5 | -5 | -0.2% | 318,720 |
| 2013/03/19 | 2,075 | 2,162.5 | 2,072.5 | 2,157.5 | +117.5 | +5.8% | 283,700 |
| 2013/03/18 | 2,050 | 2,070 | 2,035 | 2,040 | -10 | -0.5% | 176,800 |
| 2013/03/15 | 2,000 | 2,057.5 | 2,000 | 2,050 | +70 | +3.5% | 365,340 |
| 2013/03/14 | 1,965 | 1,992.5 | 1,960 | 1,980 | -15 | -0.8% | 290,120 |
| 2013/03/13 | 2,040 | 2,095 | 1,982.5 | 1,995 | -40 | -2% | 423,460 |
| 2013/03/12 | 2,032.5 | 2,042.5 | 2,012.5 | 2,035 | -2.5 | -0.1% | 172,900 |
| 2013/03/11 | 1,975 | 2,060 | 1,962.5 | 2,037.5 | -2.5 | -0.1% | 280,400 |
| 2013/03/08 | 1,995 | 2,047.5 | 1,957.5 | 2,040 | +37.5 | +1.9% | 601,620 |
| 2013/03/07 | 2,100 | 2,110 | 1,992.5 | 2,002.5 | +167.5 | +9.1% | 851,480 |
| 2013/03/06 | 1,787.5 | 1,842.5 | 1,762.5 | 1,835 | +60 | +3.4% | 355,880 |
| 2013/03/05 | 1,785 | 1,807.5 | 1,762.5 | 1,775 | +35 | +2% | 283,400 |
| 2013/03/04 | 1,702.5 | 1,755 | 1,700 | 1,740 | +45 | +2.7% | 231,460 |
| 2013/03/01 | 1,697.5 | 1,700 | 1,672.5 | 1,695 | -15 | -0.9% | 383,500 |
| 2013/02/28 | 1,620 | 1,717.5 | 1,615 | 1,710 | +115 | +7.2% | 625,580 |
| 2013/02/27 | 1,595 | 1,597.5 | 1,567.5 | 1,595 | -5 | -0.3% | 170,680 |
| 2013/02/26 | 1,560 | 1,605 | 1,555 | 1,600 | -30 | -1.8% | 348,140 |
| 2013/02/25 | 1,657.5 | 1,660 | 1,630 | 1,630 | -2.5 | -0.2% | 558,780 |
| 2013/02/22 | 1,627.5 | 1,635 | 1,617.5 | 1,632.5 | +2.5 | +0.2% | 167,320 |
| 2013/02/21 | 1,625 | 1,640 | 1,620 | 1,630 | +10 | +0.6% | 212,540 |
| 2013/02/20 | 1,620 | 1,632.5 | 1,615 | 1,620 | -2.5 | -0.2% | 184,060 |
| 2013/02/19 | 1,617.5 | 1,630 | 1,615 | 1,622.5 | +10 | +0.6% | 169,800 |
| 2013/02/18 | 1,592.5 | 1,612.5 | 1,585 | 1,612.5 | +20 | +1.3% | 89,820 |
| 2013/02/15 | 1,582.5 | 1,595 | 1,572.5 | 1,592.5 | +5 | +0.3% | 172,380 |
| 2013/02/14 | 1,595 | 1,607.5 | 1,587.5 | 1,587.5 | +2.5 | +0.2% | 147,840 |
| 2013/02/13 | 1,610 | 1,612.5 | 1,580 | 1,585 | -20 | -1.2% | 158,180 |
| 2013/02/12 | 1,600 | 1,625 | 1,600 | 1,605 | +7.5 | +0.5% | 124,780 |
| 2013/02/08 | 1,615 | 1,625 | 1,595 | 1,597.5 | -7.5 | -0.5% | 198,980 |
| 2013/02/07 | 1,622.5 | 1,632.5 | 1,605 | 1,605 | -15 | -0.9% | 230,640 |
| 2013/02/06 | 1,615 | 1,630 | 1,607.5 | 1,620 | +7.5 | +0.5% | 312,560 |
| 2013/02/05 | 1,617.5 | 1,622.5 | 1,605 | 1,612.5 | +2.5 | +0.2% | 230,880 |
| 2013/02/04 | 1,610 | 1,622.5 | 1,602.5 | 1,610 | +22.5 | +1.4% | 239,240 |
| 2013/02/01 | 1,580 | 1,597.5 | 1,577.5 | 1,587.5 | +12.5 | +0.8% | 316,960 |
| 2013/01/31 | 1,562.5 | 1,582.5 | 1,560 | 1,575 | +5 | +0.3% | 341,520 |
| 2013/01/30 | 1,557.5 | 1,572.5 | 1,552.5 | 1,570 | +20 | +1.3% | 283,360 |
| 2013/01/29 | 1,547.5 | 1,555 | 1,545 | 1,550 | +7.5 | +0.5% | 169,040 |
2951～
3000
件表示中 / 5977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 | 288,900円 | +4.1% | +19.0% | 3.12% | 10.79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 |
| アスクル | 152,500円 | +1.8% | -17.9% | 2.49% | 16.92倍 | 1.88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 |
| 物語コーポ | 364,500円 | +13.4% | +11.1% | 0.99% | 22.21倍 | 3.75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 |
| ＲＩＺＡＰ Ｇ | 23,400円 | +6.9% | - | 0.00% | 69.85倍 | 2.98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 | 266,100円 | +2.5% | +6.6% | 2.48% | 12.32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
