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 |
|---|---|---|---|---|---|---|---|
| 2012/04/04 | 1,535 | 1,545 | 1,495.5 | 1,505 | -20 | -1.3% | 497,400 |
| 2012/04/03 | 1,500 | 1,530 | 1,487.5 | 1,525 | +15 | +1% | 418,700 |
| 2012/04/02 | 1,540 | 1,547.5 | 1,500 | 1,510 | -17.5 | -1.1% | 457,760 |
| 2012/03/30 | 1,499.5 | 1,532.5 | 1,497.5 | 1,527.5 | +31 | +2.1% | 356,280 |
| 2012/03/29 | 1,492 | 1,497.5 | 1,482.5 | 1,496.5 | +7 | +0.5% | 185,360 |
| 2012/03/28 | 1,492 | 1,493.5 | 1,476 | 1,489.5 | +7.5 | +0.5% | 280,020 |
| 2012/03/27 | 1,457 | 1,484 | 1,453 | 1,482 | +37 | +2.6% | 404,180 |
| 2012/03/26 | 1,457 | 1,467.5 | 1,444 | 1,445 | -6.5 | -0.4% | 325,300 |
| 2012/03/23 | 1,455 | 1,462 | 1,447 | 1,451.5 | -11 | -0.8% | 212,440 |
| 2012/03/22 | 1,450.5 | 1,465 | 1,447 | 1,462.5 | +15 | +1% | 466,060 |
| 2012/03/21 | 1,444 | 1,452.5 | 1,437 | 1,447.5 | +10.5 | +0.7% | 360,700 |
| 2012/03/19 | 1,439 | 1,444.5 | 1,430 | 1,437 | +13 | +0.9% | 382,500 |
| 2012/03/16 | 1,450.5 | 1,458.5 | 1,424 | 1,424 | -26 | -1.8% | 807,360 |
| 2012/03/15 | 1,452 | 1,461 | 1,447 | 1,450 | -13.5 | -0.9% | 450,360 |
| 2012/03/14 | 1,453.5 | 1,464 | 1,452 | 1,463.5 | +12 | +0.8% | 614,340 |
| 2012/03/13 | 1,442 | 1,459 | 1,440 | 1,451.5 | +16.5 | +1.1% | 623,680 |
| 2012/03/12 | 1,459.5 | 1,459.5 | 1,430 | 1,435 | -14.5 | -1% | 914,220 |
| 2012/03/09 | 1,462.5 | 1,462.5 | 1,446 | 1,449.5 | -15.5 | -1.1% | 848,560 |
| 2012/03/08 | 1,475 | 1,475.5 | 1,453 | 1,465 | -25.5 | -1.7% | 401,300 |
| 2012/03/07 | 1,445 | 1,491 | 1,443 | 1,490.5 | +48 | +3.3% | 816,000 |
| 2012/03/06 | 1,479.5 | 1,480 | 1,438.5 | 1,442.5 | -37 | -2.5% | 931,320 |
| 2012/03/05 | 1,500 | 1,510 | 1,477.5 | 1,479.5 | -13.5 | -0.9% | 688,520 |
| 2012/03/02 | 1,505 | 1,510 | 1,472.5 | 1,493 | -22 | -1.5% | 700,180 |
| 2012/03/01 | 1,532.5 | 1,535 | 1,512.5 | 1,515 | -12.5 | -0.8% | 306,380 |
| 2012/02/29 | 1,540 | 1,545 | 1,527.5 | 1,527.5 | -5 | -0.3% | 265,240 |
| 2012/02/28 | 1,517.5 | 1,542.5 | 1,517.5 | 1,532.5 | +17.5 | +1.2% | 378,820 |
| 2012/02/27 | 1,522.5 | 1,535 | 1,510 | 1,515 | -57.5 | -3.7% | 629,140 |
| 2012/02/24 | 1,562.5 | 1,585 | 1,562.5 | 1,572.5 | +12.5 | +0.8% | 542,680 |
| 2012/02/23 | 1,562.5 | 1,572.5 | 1,560 | 1,560 | -12.5 | -0.8% | 328,580 |
| 2012/02/22 | 1,552.5 | 1,575 | 1,552.5 | 1,572.5 | +15 | +1% | 274,540 |
| 2012/02/21 | 1,555 | 1,567.5 | 1,550 | 1,557.5 | -15 | -1% | 288,800 |
| 2012/02/20 | 1,597.5 | 1,600 | 1,572.5 | 1,572.5 | -22.5 | -1.4% | 296,780 |
| 2012/02/17 | 1,590 | 1,602.5 | 1,582.5 | 1,595 | +12.5 | +0.8% | 202,040 |
| 2012/02/16 | 1,575 | 1,582.5 | 1,572.5 | 1,582.5 | +12.5 | +0.8% | 180,120 |
| 2012/02/15 | 1,565 | 1,572.5 | 1,560 | 1,570 | +10 | +0.6% | 214,400 |
| 2012/02/14 | 1,557.5 | 1,570 | 1,557.5 | 1,560 | -7.5 | -0.5% | 129,180 |
| 2012/02/13 | 1,550 | 1,567.5 | 1,547.5 | 1,567.5 | +22.5 | +1.5% | 194,180 |
| 2012/02/10 | 1,540 | 1,547.5 | 1,532.5 | 1,545 | +5 | +0.3% | 173,820 |
| 2012/02/09 | 1,537.5 | 1,547.5 | 1,535 | 1,540 | +7.5 | +0.5% | 178,460 |
| 2012/02/08 | 1,522.5 | 1,532.5 | 1,522.5 | 1,532.5 | +10 | +0.7% | 145,440 |
| 2012/02/07 | 1,525 | 1,532.5 | 1,515 | 1,522.5 | -10 | -0.7% | 204,560 |
| 2012/02/06 | 1,537.5 | 1,542.5 | 1,525 | 1,532.5 | +10 | +0.7% | 190,080 |
| 2012/02/03 | 1,540 | 1,545 | 1,515 | 1,522.5 | -17.5 | -1.1% | 253,760 |
| 2012/02/02 | 1,552.5 | 1,555 | 1,537.5 | 1,540 | -20 | -1.3% | 327,080 |
| 2012/02/01 | 1,567.5 | 1,575 | 1,555 | 1,560 | -2.5 | -0.2% | 184,700 |
| 2012/01/31 | 1,560 | 1,565 | 1,555 | 1,562.5 | +5 | +0.3% | 104,600 |
| 2012/01/30 | 1,567.5 | 1,575 | 1,555 | 1,557.5 | +2.5 | +0.2% | 102,560 |
| 2012/01/27 | 1,560 | 1,567.5 | 1,552.5 | 1,555 | ±0 | ±0% | 97,800 |
| 2012/01/26 | 1,562.5 | 1,567.5 | 1,550 | 1,555 | -12.5 | -0.8% | 93,720 |
| 2012/01/25 | 1,582.5 | 1,582.5 | 1,555 | 1,567.5 | -12.5 | -0.8% | 157,060 |
3201～
3250
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 | 289,500円 | +4.1% | +19.0% | 3.11% | 10.81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 | 154,400円 | +1.8% | -17.9% | 2.46% | 17.13倍 | 1.90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 | 364,000円 | +13.4% | +11.1% | 0.99% | 22.18倍 | 3.74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 | 269,500円 | +2.5% | +6.6% | 2.45% | 12.48倍 | 0.71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
