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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 1,455 | 1,474 | 1,440.5 | 1,444 | -30 | -2% | 636,440 |
| 2012/10/01 | 1,482.5 | 1,484.5 | 1,465 | 1,474 | +66.5 | +4.7% | 1,079,560 |
| 2012/09/28 | 1,415 | 1,424 | 1,402 | 1,407.5 | -7 | -0.5% | 184,160 |
| 2012/09/27 | 1,418.5 | 1,421.5 | 1,401 | 1,414.5 | -2 | -0.1% | 155,380 |
| 2012/09/26 | 1,418.5 | 1,424 | 1,409 | 1,416.5 | +2 | +0.1% | 194,900 |
| 2012/09/25 | 1,383 | 1,414.5 | 1,383 | 1,414.5 | +12.5 | +0.9% | 208,600 |
| 2012/09/24 | 1,396.5 | 1,412 | 1,389.5 | 1,402 | +7.5 | +0.5% | 291,040 |
| 2012/09/21 | 1,371.5 | 1,397 | 1,366.5 | 1,394.5 | +22.5 | +1.6% | 285,000 |
| 2012/09/20 | 1,380 | 1,392 | 1,370 | 1,372 | -10 | -0.7% | 208,180 |
| 2012/09/19 | 1,380 | 1,410 | 1,377 | 1,382 | +4 | +0.3% | 285,240 |
| 2012/09/18 | 1,400 | 1,401.5 | 1,378 | 1,378 | -24 | -1.7% | 170,280 |
| 2012/09/14 | 1,405.5 | 1,412.5 | 1,397 | 1,402 | -2.5 | -0.2% | 258,000 |
| 2012/09/13 | 1,395.5 | 1,406.5 | 1,377.5 | 1,404.5 | +6 | +0.4% | 182,160 |
| 2012/09/12 | 1,391.5 | 1,398.5 | 1,383.5 | 1,398.5 | +7.5 | +0.5% | 154,980 |
| 2012/09/11 | 1,390 | 1,399.5 | 1,375 | 1,391 | -10.5 | -0.7% | 242,080 |
| 2012/09/10 | 1,399 | 1,417.5 | 1,381 | 1,401.5 | -7 | -0.5% | 259,080 |
| 2012/09/07 | 1,405 | 1,429 | 1,403 | 1,408.5 | +22.5 | +1.6% | 350,100 |
| 2012/09/06 | 1,405 | 1,406.5 | 1,383.5 | 1,386 | -25 | -1.8% | 195,800 |
| 2012/09/05 | 1,423.5 | 1,423.5 | 1,406.5 | 1,411 | -19 | -1.3% | 257,900 |
| 2012/09/04 | 1,421.5 | 1,442 | 1,381.5 | 1,430 | +6.5 | +0.5% | 404,260 |
| 2012/09/03 | 1,442.5 | 1,446.5 | 1,417.5 | 1,423.5 | +20.5 | +1.5% | 332,180 |
| 2012/08/31 | 1,431 | 1,438.5 | 1,392 | 1,403 | -45 | -3.1% | 478,440 |
| 2012/08/30 | 1,459.5 | 1,468 | 1,444 | 1,448 | -18.5 | -1.3% | 190,560 |
| 2012/08/29 | 1,474 | 1,482 | 1,456.5 | 1,466.5 | -31 | -2.1% | 173,820 |
| 2012/08/28 | 1,496.5 | 1,499.5 | 1,489.5 | 1,497.5 | +5.5 | +0.4% | 246,140 |
| 2012/08/27 | 1,495.5 | 1,497.5 | 1,485 | 1,492 | +1 | +0.1% | 132,660 |
| 2012/08/24 | 1,489 | 1,493 | 1,476.5 | 1,491 | -1 | -0.1% | 132,100 |
| 2012/08/23 | 1,478.5 | 1,496 | 1,467 | 1,492 | +13.5 | +0.9% | 179,680 |
| 2012/08/22 | 1,478 | 1,498 | 1,473 | 1,478.5 | +1 | +0.1% | 167,000 |
| 2012/08/21 | 1,469.5 | 1,487 | 1,467 | 1,477.5 | +10 | +0.7% | 180,280 |
| 2012/08/20 | 1,450 | 1,480 | 1,449 | 1,467.5 | +18 | +1.2% | 193,100 |
| 2012/08/17 | 1,455 | 1,455 | 1,433.5 | 1,449.5 | -6.5 | -0.4% | 113,340 |
| 2012/08/16 | 1,450 | 1,458.5 | 1,440.5 | 1,456 | +0.5 | ±0% | 183,240 |
| 2012/08/15 | 1,474.5 | 1,474.5 | 1,442 | 1,455.5 | -18 | -1.2% | 140,200 |
| 2012/08/14 | 1,473.5 | 1,474.5 | 1,448.5 | 1,473.5 | +8 | +0.5% | 229,520 |
| 2012/08/13 | 1,442.5 | 1,468.5 | 1,440 | 1,465.5 | +27 | +1.9% | 206,440 |
| 2012/08/10 | 1,419 | 1,446 | 1,418 | 1,438.5 | +18.5 | +1.3% | 207,080 |
| 2012/08/09 | 1,416.5 | 1,430.5 | 1,405 | 1,420 | +4 | +0.3% | 216,140 |
| 2012/08/08 | 1,407.5 | 1,423.5 | 1,402.5 | 1,416 | +14 | +1% | 223,780 |
| 2012/08/07 | 1,375 | 1,404.5 | 1,373.5 | 1,402 | +26 | +1.9% | 273,460 |
| 2012/08/06 | 1,370 | 1,385 | 1,366 | 1,376 | +17.5 | +1.3% | 135,040 |
| 2012/08/03 | 1,368 | 1,368.5 | 1,350 | 1,358.5 | -22 | -1.6% | 134,120 |
| 2012/08/02 | 1,382.5 | 1,389 | 1,371.5 | 1,380.5 | -2 | -0.1% | 227,260 |
| 2012/08/01 | 1,372.5 | 1,383.5 | 1,366 | 1,382.5 | +14.5 | +1.1% | 182,140 |
| 2012/07/31 | 1,362.5 | 1,372.5 | 1,356.5 | 1,368 | +6 | +0.4% | 123,600 |
| 2012/07/30 | 1,350 | 1,364 | 1,349 | 1,362 | +9.5 | +0.7% | 166,840 |
| 2012/07/27 | 1,359.5 | 1,362.5 | 1,348.5 | 1,352.5 | -1 | -0.1% | 140,340 |
| 2012/07/26 | 1,333 | 1,354 | 1,332.5 | 1,353.5 | +20.5 | +1.5% | 214,140 |
| 2012/07/25 | 1,327.5 | 1,342.5 | 1,322.5 | 1,333 | +5.5 | +0.4% | 223,460 |
| 2012/07/24 | 1,327.5 | 1,343.5 | 1,325 | 1,327.5 | -0.5 | ±0% | 256,040 |
3151～
3200
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
