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 |
|---|---|---|---|---|---|---|---|
| 2012/01/24 | 1,565 | 1,582.5 | 1,560 | 1,580 | +15 | +1% | 107,680 |
| 2012/01/23 | 1,557.5 | 1,572.5 | 1,550 | 1,565 | +15 | +1% | 166,560 |
| 2012/01/20 | 1,567.5 | 1,570 | 1,547.5 | 1,550 | ±0 | ±0% | 134,000 |
| 2012/01/19 | 1,567.5 | 1,580 | 1,547.5 | 1,550 | -10 | -0.6% | 116,280 |
| 2012/01/18 | 1,555 | 1,570 | 1,552.5 | 1,560 | +10 | +0.6% | 102,580 |
| 2012/01/17 | 1,567.5 | 1,567.5 | 1,537.5 | 1,550 | -17.5 | -1.1% | 127,100 |
| 2012/01/16 | 1,562.5 | 1,567.5 | 1,555 | 1,567.5 | ±0 | ±0% | 105,940 |
| 2012/01/13 | 1,565 | 1,575 | 1,555 | 1,567.5 | +12.5 | +0.8% | 141,300 |
| 2012/01/12 | 1,550 | 1,562.5 | 1,542.5 | 1,555 | +2.5 | +0.2% | 148,700 |
| 2012/01/11 | 1,557.5 | 1,560 | 1,545 | 1,552.5 | -15 | -1% | 204,080 |
| 2012/01/10 | 1,585 | 1,595 | 1,565 | 1,567.5 | +12.5 | +0.8% | 140,680 |
| 2012/01/06 | 1,577.5 | 1,582.5 | 1,545 | 1,555 | -20 | -1.3% | 200,080 |
| 2012/01/05 | 1,615 | 1,625 | 1,560 | 1,575 | -57.5 | -3.5% | 294,820 |
| 2012/01/04 | 1,662.5 | 1,665 | 1,620 | 1,632.5 | -2.5 | -0.2% | 157,060 |
| 2011/12/30 | 1,592.5 | 1,642.5 | 1,590 | 1,635 | +42.5 | +2.7% | 105,700 |
| 2011/12/29 | 1,550 | 1,595 | 1,540 | 1,592.5 | -17.5 | -1.1% | 141,140 |
| 2011/12/28 | 1,622.5 | 1,625 | 1,595 | 1,610 | -32.5 | -2% | 111,960 |
| 2011/12/27 | 1,610 | 1,645 | 1,610 | 1,642.5 | +27.5 | +1.7% | 101,100 |
| 2011/12/26 | 1,622.5 | 1,630 | 1,612.5 | 1,615 | -17.5 | -1.1% | 50,100 |
| 2011/12/22 | 1,640 | 1,642.5 | 1,630 | 1,632.5 | -17.5 | -1.1% | 77,660 |
| 2011/12/21 | 1,635 | 1,650 | 1,630 | 1,650 | +35 | +2.2% | 45,700 |
| 2011/12/20 | 1,637.5 | 1,637.5 | 1,607.5 | 1,615 | -22.5 | -1.4% | 131,280 |
| 2011/12/19 | 1,635 | 1,655 | 1,630 | 1,637.5 | -7.5 | -0.5% | 86,300 |
| 2011/12/16 | 1,670 | 1,682.5 | 1,645 | 1,645 | -12.5 | -0.8% | 122,720 |
| 2011/12/15 | 1,660 | 1,680 | 1,650 | 1,657.5 | +2.5 | +0.2% | 146,620 |
| 2011/12/14 | 1,630 | 1,662.5 | 1,630 | 1,655 | +17.5 | +1.1% | 106,800 |
| 2011/12/13 | 1,650 | 1,665 | 1,630 | 1,637.5 | -32.5 | -1.9% | 156,540 |
| 2011/12/12 | 1,647.5 | 1,680 | 1,642.5 | 1,670 | +42.5 | +2.6% | 192,480 |
| 2011/12/09 | 1,622.5 | 1,630 | 1,615 | 1,627.5 | +7.5 | +0.5% | 163,200 |
| 2011/12/08 | 1,637.5 | 1,640 | 1,610 | 1,620 | -20 | -1.2% | 91,540 |
| 2011/12/07 | 1,610 | 1,640 | 1,595 | 1,640 | +40 | +2.5% | 142,760 |
| 2011/12/06 | 1,625 | 1,655 | 1,592.5 | 1,600 | -5 | -0.3% | 210,900 |
| 2011/12/05 | 1,597.5 | 1,610 | 1,580 | 1,605 | +40 | +2.6% | 169,840 |
| 2011/12/02 | 1,572.5 | 1,575 | 1,532.5 | 1,565 | -22.5 | -1.4% | 172,600 |
| 2011/12/01 | 1,602.5 | 1,605 | 1,577.5 | 1,587.5 | -2.5 | -0.2% | 121,380 |
| 2011/11/30 | 1,565 | 1,590 | 1,565 | 1,590 | +22.5 | +1.4% | 113,100 |
| 2011/11/29 | 1,550 | 1,567.5 | 1,542.5 | 1,567.5 | +22.5 | +1.5% | 118,960 |
| 2011/11/28 | 1,550 | 1,557.5 | 1,532.5 | 1,545 | +5 | +0.3% | 72,640 |
| 2011/11/25 | 1,557.5 | 1,560 | 1,537.5 | 1,540 | -27.5 | -1.8% | 96,040 |
| 2011/11/24 | 1,572.5 | 1,575 | 1,557.5 | 1,567.5 | -5 | -0.3% | 106,900 |
| 2011/11/22 | 1,572.5 | 1,610 | 1,550 | 1,572.5 | -7.5 | -0.5% | 161,940 |
| 2011/11/21 | 1,600 | 1,622.5 | 1,575 | 1,580 | -17.5 | -1.1% | 142,220 |
| 2011/11/18 | 1,582.5 | 1,612.5 | 1,580 | 1,597.5 | ±0 | ±0% | 91,520 |
| 2011/11/17 | 1,625 | 1,625 | 1,565 | 1,597.5 | -17.5 | -1.1% | 221,080 |
| 2011/11/16 | 1,635 | 1,642.5 | 1,610 | 1,615 | -17.5 | -1.1% | 69,280 |
| 2011/11/15 | 1,670 | 1,670 | 1,630 | 1,632.5 | -15 | -0.9% | 84,620 |
| 2011/11/14 | 1,657.5 | 1,660 | 1,632.5 | 1,647.5 | -10 | -0.6% | 147,260 |
| 2011/11/11 | 1,670 | 1,677.5 | 1,635 | 1,657.5 | -5 | -0.3% | 148,700 |
| 2011/11/10 | 1,682.5 | 1,687.5 | 1,655 | 1,662.5 | -40 | -2.3% | 102,680 |
| 2011/11/09 | 1,682.5 | 1,712.5 | 1,667.5 | 1,702.5 | +30 | +1.8% | 303,840 |
3251～
3300
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 | 289,400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 | 153,700円 | +1.8% | -17.9% | 2.47% | 17.05倍 | 1.89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 | 363,000円 | +13.4% | +11.1% | 0.99% | 22.12倍 | 3.73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 | 267,900円 | +2.5% | +6.6% | 2.46% | 12.40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
