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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/11/08 | 1,481 | 1,481 | 1,441 | 1,462 | -18.5 | -1.2% | 317,180 |
| 2012/11/07 | 1,497.5 | 1,500 | 1,478 | 1,480.5 | -16.5 | -1.1% | 175,360 |
| 2012/11/06 | 1,490 | 1,517.5 | 1,488 | 1,497 | +7.5 | +0.5% | 428,380 |
| 2012/11/05 | 1,502.5 | 1,507.5 | 1,486.5 | 1,489.5 | -13 | -0.9% | 373,320 |
| 2012/11/02 | 1,537.5 | 1,537.5 | 1,500 | 1,502.5 | -32.5 | -2.1% | 330,300 |
| 2012/11/01 | 1,520 | 1,537.5 | 1,517.5 | 1,535 | +15 | +1% | 204,240 |
| 2012/10/31 | 1,517.5 | 1,522.5 | 1,515 | 1,520 | +2.5 | +0.2% | 188,280 |
| 2012/10/30 | 1,517.5 | 1,522.5 | 1,505 | 1,517.5 | ±0 | ±0% | 252,560 |
| 2012/10/29 | 1,496 | 1,520 | 1,496 | 1,517.5 | +24 | +1.6% | 165,840 |
| 2012/10/26 | 1,510 | 1,515 | 1,490.5 | 1,493.5 | -16.5 | -1.1% | 305,760 |
| 2012/10/25 | 1,483 | 1,510 | 1,480 | 1,510 | +27 | +1.8% | 218,340 |
| 2012/10/24 | 1,490 | 1,492.5 | 1,480 | 1,483 | -7 | -0.5% | 311,680 |
| 2012/10/23 | 1,471 | 1,492 | 1,470 | 1,490 | +20 | +1.4% | 293,700 |
| 2012/10/22 | 1,480 | 1,481.5 | 1,467 | 1,470 | -9.5 | -0.6% | 315,540 |
| 2012/10/19 | 1,481 | 1,483 | 1,464 | 1,479.5 | -1.5 | -0.1% | 269,560 |
| 2012/10/18 | 1,483.5 | 1,485 | 1,462.5 | 1,481 | -2.5 | -0.2% | 319,940 |
| 2012/10/17 | 1,480 | 1,487.5 | 1,477.5 | 1,483.5 | +4 | +0.3% | 318,760 |
| 2012/10/16 | 1,463.5 | 1,480.5 | 1,460 | 1,479.5 | +16 | +1.1% | 276,320 |
| 2012/10/15 | 1,455 | 1,465 | 1,453 | 1,463.5 | +13 | +0.9% | 431,780 |
| 2012/10/12 | 1,426.5 | 1,451.5 | 1,424.5 | 1,450.5 | +24.5 | +1.7% | 333,420 |
| 2012/10/11 | 1,431 | 1,434.5 | 1,421.5 | 1,426 | -5 | -0.3% | 235,400 |
| 2012/10/10 | 1,443 | 1,443 | 1,424 | 1,431 | -13 | -0.9% | 305,580 |
| 2012/10/09 | 1,435 | 1,447.5 | 1,434.5 | 1,444 | +9.5 | +0.7% | 260,200 |
| 2012/10/05 | 1,437.5 | 1,441 | 1,430 | 1,434.5 | -3 | -0.2% | 308,600 |
| 2012/10/04 | 1,418 | 1,439 | 1,411.5 | 1,437.5 | +21 | +1.5% | 319,200 |
| 2012/10/03 | 1,445 | 1,449.5 | 1,402 | 1,416.5 | -27.5 | -1.9% | 476,080 |
3101～
3150
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
