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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 1,360.5 | 1,368 | 1,328 | 1,328 | -41 | -3% | 322,860 |
| 2012/07/20 | 1,372.5 | 1,380 | 1,360 | 1,369 | -9 | -0.7% | 278,020 |
| 2012/07/19 | 1,381.5 | 1,394.5 | 1,371 | 1,378 | -7 | -0.5% | 269,920 |
| 2012/07/18 | 1,416.5 | 1,429.5 | 1,382 | 1,385 | -30.5 | -2.2% | 277,440 |
| 2012/07/17 | 1,425.5 | 1,425.5 | 1,406 | 1,415.5 | -10 | -0.7% | 258,040 |
| 2012/07/13 | 1,426 | 1,434 | 1,420 | 1,425.5 | +7 | +0.5% | 172,360 |
| 2012/07/12 | 1,423 | 1,429.5 | 1,411 | 1,418.5 | -5 | -0.4% | 173,680 |
| 2012/07/11 | 1,427.5 | 1,438 | 1,413.5 | 1,423.5 | -4 | -0.3% | 141,140 |
| 2012/07/10 | 1,434.5 | 1,444.5 | 1,424 | 1,427.5 | -3 | -0.2% | 202,600 |
| 2012/07/09 | 1,425 | 1,437 | 1,420 | 1,430.5 | -3 | -0.2% | 105,160 |
| 2012/07/06 | 1,420.5 | 1,445 | 1,419.5 | 1,433.5 | +8 | +0.6% | 168,940 |
| 2012/07/05 | 1,425.5 | 1,429.5 | 1,411.5 | 1,425.5 | -4 | -0.3% | 164,660 |
| 2012/07/04 | 1,445.5 | 1,450.5 | 1,428.5 | 1,429.5 | -15.5 | -1.1% | 221,000 |
| 2012/07/03 | 1,403 | 1,451 | 1,403 | 1,445 | +29 | +2% | 372,440 |
| 2012/07/02 | 1,405 | 1,421.5 | 1,396 | 1,416 | +43.5 | +3.2% | 466,940 |
| 2012/06/29 | 1,350 | 1,381.5 | 1,347.5 | 1,372.5 | +19.5 | +1.4% | 361,760 |
| 2012/06/28 | 1,347.5 | 1,357 | 1,337.5 | 1,353 | +8 | +0.6% | 242,500 |
| 2012/06/27 | 1,358.5 | 1,358.5 | 1,337.5 | 1,345 | -8.5 | -0.6% | 352,040 |
| 2012/06/26 | 1,349 | 1,363.5 | 1,345 | 1,353.5 | +5.5 | +0.4% | 256,620 |
| 2012/06/25 | 1,362.5 | 1,364.5 | 1,348 | 1,348 | -5.5 | -0.4% | 209,380 |
| 2012/06/22 | 1,367 | 1,367 | 1,346.5 | 1,353.5 | -14 | -1% | 241,360 |
| 2012/06/21 | 1,361 | 1,371.5 | 1,356.5 | 1,367.5 | +12.5 | +0.9% | 232,300 |
| 2012/06/20 | 1,329 | 1,356.5 | 1,328 | 1,355 | +23 | +1.7% | 247,540 |
| 2012/06/19 | 1,342 | 1,357 | 1,330 | 1,332 | -13 | -1% | 349,040 |
| 2012/06/18 | 1,332.5 | 1,351 | 1,332.5 | 1,345 | +12.5 | +0.9% | 296,740 |
| 2012/06/15 | 1,328 | 1,342.5 | 1,324.5 | 1,332.5 | +16 | +1.2% | 490,000 |
| 2012/06/14 | 1,334.5 | 1,347 | 1,310 | 1,316.5 | -17.5 | -1.3% | 413,280 |
| 2012/06/13 | 1,342.5 | 1,347 | 1,329 | 1,334 | -8.5 | -0.6% | 570,860 |
| 2012/06/12 | 1,359 | 1,362 | 1,338.5 | 1,342.5 | -17 | -1.3% | 516,120 |
| 2012/06/11 | 1,369.5 | 1,376 | 1,357.5 | 1,359.5 | -6.5 | -0.5% | 470,580 |
| 2012/06/08 | 1,372 | 1,376.5 | 1,361.5 | 1,366 | -5.5 | -0.4% | 472,920 |
| 2012/06/07 | 1,387.5 | 1,388 | 1,366 | 1,371.5 | -16.5 | -1.2% | 544,460 |
| 2012/06/06 | 1,407.5 | 1,410 | 1,386 | 1,388 | -19.5 | -1.4% | 298,020 |
| 2012/06/05 | 1,385 | 1,411.5 | 1,377 | 1,407.5 | +22.5 | +1.6% | 323,200 |
| 2012/06/04 | 1,370 | 1,391.5 | 1,370 | 1,385 | -40.5 | -2.8% | 392,120 |
| 2012/06/01 | 1,410 | 1,428.5 | 1,400.5 | 1,425.5 | +16.5 | +1.2% | 280,500 |
| 2012/05/31 | 1,395 | 1,411 | 1,381 | 1,409 | +1.5 | +0.1% | 364,280 |
| 2012/05/30 | 1,431.5 | 1,432.5 | 1,402.5 | 1,407.5 | -19 | -1.3% | 212,120 |
| 2012/05/29 | 1,427.5 | 1,434.5 | 1,416 | 1,426.5 | +1.5 | +0.1% | 208,620 |
| 2012/05/28 | 1,437.5 | 1,439.5 | 1,416 | 1,425 | -18.5 | -1.3% | 174,640 |
| 2012/05/25 | 1,424 | 1,457.5 | 1,409.5 | 1,443.5 | +23 | +1.6% | 387,680 |
| 2012/05/24 | 1,424 | 1,433 | 1,416 | 1,420.5 | -2 | -0.1% | 322,840 |
| 2012/05/23 | 1,451.5 | 1,459.5 | 1,416 | 1,422.5 | -33 | -2.3% | 487,700 |
| 2012/05/22 | 1,474 | 1,478 | 1,450 | 1,455.5 | -18 | -1.2% | 434,760 |
| 2012/05/21 | 1,477.5 | 1,505 | 1,467 | 1,473.5 | -6.5 | -0.4% | 431,240 |
| 2012/05/18 | 1,497.5 | 1,498 | 1,474.5 | 1,480 | -22.5 | -1.5% | 396,140 |
| 2012/05/17 | 1,490 | 1,510 | 1,489 | 1,502.5 | +12.5 | +0.8% | 373,220 |
| 2012/05/16 | 1,483.5 | 1,499.5 | 1,477.5 | 1,490 | +5.5 | +0.4% | 315,780 |
| 2012/05/15 | 1,490 | 1,492 | 1,462.5 | 1,484.5 | -6.5 | -0.4% | 275,880 |
| 2012/05/14 | 1,505 | 1,510 | 1,486 | 1,491 | -11.5 | -0.8% | 346,320 |
3201～
3250
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
