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 |
|---|---|---|---|---|---|---|---|
| 2013/01/28 | 1,542.5 | 1,555 | 1,537.5 | 1,542.5 | +2.5 | +0.2% | 203,240 |
| 2013/01/25 | 1,515 | 1,542.5 | 1,512.5 | 1,540 | +30 | +2% | 256,540 |
| 2013/01/24 | 1,515 | 1,517.5 | 1,500 | 1,510 | -7.5 | -0.5% | 246,460 |
| 2013/01/23 | 1,522.5 | 1,535 | 1,512.5 | 1,517.5 | +10 | +0.7% | 198,740 |
| 2013/01/22 | 1,520 | 1,522.5 | 1,500 | 1,507.5 | -7.5 | -0.5% | 266,480 |
| 2013/01/21 | 1,507.5 | 1,522.5 | 1,502.5 | 1,515 | +12.5 | +0.8% | 196,020 |
| 2013/01/18 | 1,515 | 1,520 | 1,496.5 | 1,502.5 | -12.5 | -0.8% | 321,080 |
| 2013/01/17 | 1,500 | 1,515 | 1,488.5 | 1,515 | +12.5 | +0.8% | 312,040 |
| 2013/01/16 | 1,492.5 | 1,517.5 | 1,471.5 | 1,502.5 | -7.5 | -0.5% | 587,600 |
| 2013/01/15 | 1,525 | 1,525 | 1,502.5 | 1,510 | -2.5 | -0.2% | 263,600 |
| 2013/01/11 | 1,482 | 1,517.5 | 1,475.5 | 1,512.5 | +33 | +2.2% | 348,260 |
| 2013/01/10 | 1,483 | 1,486.5 | 1,465 | 1,479.5 | -3.5 | -0.2% | 273,580 |
| 2013/01/09 | 1,500 | 1,502.5 | 1,475.5 | 1,483 | -22 | -1.5% | 331,980 |
| 2013/01/08 | 1,496.5 | 1,507.5 | 1,488.5 | 1,505 | +9 | +0.6% | 651,740 |
| 2013/01/07 | 1,505 | 1,507.5 | 1,485 | 1,496 | -6.5 | -0.4% | 572,020 |
| 2013/01/04 | 1,592.5 | 1,595 | 1,500 | 1,502.5 | -75 | -4.8% | 623,620 |
| 2012/12/28 | 1,537.5 | 1,582.5 | 1,530 | 1,577.5 | +42.5 | +2.8% | 197,600 |
| 2012/12/27 | 1,547.5 | 1,547.5 | 1,535 | 1,535 | -2.5 | -0.2% | 108,920 |
| 2012/12/26 | 1,530 | 1,540 | 1,525 | 1,537.5 | +15 | +1% | 84,860 |
| 2012/12/25 | 1,535 | 1,540 | 1,522.5 | 1,522.5 | -12.5 | -0.8% | 123,840 |
| 2012/12/21 | 1,537.5 | 1,550 | 1,525 | 1,535 | +7.5 | +0.5% | 133,500 |
| 2012/12/20 | 1,527.5 | 1,545 | 1,512.5 | 1,527.5 | ±0 | ±0% | 182,600 |
| 2012/12/19 | 1,525 | 1,535 | 1,512.5 | 1,527.5 | -5 | -0.3% | 205,760 |
| 2012/12/18 | 1,530 | 1,547.5 | 1,525 | 1,532.5 | ±0 | ±0% | 150,080 |
| 2012/12/17 | 1,545 | 1,545 | 1,520 | 1,532.5 | -7.5 | -0.5% | 267,060 |
| 2012/12/14 | 1,552.5 | 1,560 | 1,532.5 | 1,540 | -10 | -0.6% | 393,340 |
| 2012/12/13 | 1,580 | 1,580 | 1,542.5 | 1,550 | -27.5 | -1.7% | 327,760 |
| 2012/12/12 | 1,582.5 | 1,582.5 | 1,557.5 | 1,577.5 | -2.5 | -0.2% | 190,420 |
| 2012/12/11 | 1,545 | 1,582.5 | 1,542.5 | 1,580 | +32.5 | +2.1% | 254,560 |
| 2012/12/10 | 1,540 | 1,550 | 1,527.5 | 1,547.5 | +25 | +1.6% | 163,760 |
| 2012/12/07 | 1,502.5 | 1,535 | 1,500 | 1,522.5 | +22.5 | +1.5% | 202,460 |
| 2012/12/06 | 1,491.5 | 1,515 | 1,487 | 1,500 | +13.5 | +0.9% | 235,880 |
| 2012/12/05 | 1,487.5 | 1,500 | 1,481.5 | 1,486.5 | -3 | -0.2% | 148,940 |
| 2012/12/04 | 1,485.5 | 1,493.5 | 1,470 | 1,489.5 | +4.5 | +0.3% | 170,860 |
| 2012/12/03 | 1,496.5 | 1,497.5 | 1,480.5 | 1,485 | -3 | -0.2% | 138,000 |
| 2012/11/30 | 1,485 | 1,498.5 | 1,478.5 | 1,488 | +8 | +0.5% | 194,340 |
| 2012/11/29 | 1,507.5 | 1,520 | 1,467.5 | 1,480 | -32.5 | -2.1% | 383,800 |
| 2012/11/28 | 1,510 | 1,517.5 | 1,502.5 | 1,512.5 | +5 | +0.3% | 82,180 |
| 2012/11/27 | 1,505 | 1,512.5 | 1,493.5 | 1,507.5 | +2.5 | +0.2% | 152,480 |
| 2012/11/26 | 1,505 | 1,520 | 1,497.5 | 1,505 | +13 | +0.9% | 144,560 |
| 2012/11/22 | 1,507.5 | 1,507.5 | 1,488.5 | 1,492 | -10.5 | -0.7% | 113,740 |
| 2012/11/21 | 1,505 | 1,512.5 | 1,491 | 1,502.5 | +9 | +0.6% | 127,720 |
| 2012/11/20 | 1,482.5 | 1,495 | 1,470.5 | 1,493.5 | +15.5 | +1% | 156,360 |
| 2012/11/19 | 1,479.5 | 1,489 | 1,463 | 1,478 | +8 | +0.5% | 123,300 |
| 2012/11/16 | 1,461.5 | 1,478.5 | 1,457 | 1,470 | +10 | +0.7% | 163,260 |
| 2012/11/15 | 1,457.5 | 1,460 | 1,440.5 | 1,460 | ±0 | ±0% | 135,860 |
| 2012/11/14 | 1,465.5 | 1,470 | 1,454.5 | 1,460 | -8.5 | -0.6% | 106,220 |
| 2012/11/13 | 1,442 | 1,475.5 | 1,442 | 1,468.5 | +31 | +2.2% | 223,180 |
| 2012/11/12 | 1,447 | 1,454 | 1,431.5 | 1,437.5 | -13.5 | -0.9% | 120,340 |
| 2012/11/09 | 1,455.5 | 1,461.5 | 1,444.5 | 1,451 | -11 | -0.8% | 191,060 |
3001～
3050
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
