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 |
|---|---|---|---|---|---|---|---|
| 2012/05/11 | 1,499.5 | 1,510 | 1,495 | 1,502.5 | +11.5 | +0.8% | 212,820 |
| 2012/05/10 | 1,507.5 | 1,507.5 | 1,479 | 1,491 | -29 | -1.9% | 429,060 |
| 2012/05/09 | 1,522.5 | 1,525 | 1,502.5 | 1,520 | ±0 | ±0% | 285,720 |
| 2012/05/08 | 1,525 | 1,535 | 1,502.5 | 1,520 | -2.5 | -0.2% | 365,400 |
| 2012/05/07 | 1,542.5 | 1,545 | 1,507.5 | 1,522.5 | -20 | -1.3% | 464,220 |
| 2012/05/02 | 1,507.5 | 1,552.5 | 1,495.5 | 1,542.5 | +37.5 | +2.5% | 568,220 |
| 2012/05/01 | 1,530 | 1,542.5 | 1,499.5 | 1,505 | +30.5 | +2.1% | 642,460 |
| 2012/04/27 | 1,489.5 | 1,490 | 1,466.5 | 1,474.5 | -7 | -0.5% | 209,720 |
| 2012/04/26 | 1,495 | 1,495 | 1,469.5 | 1,481.5 | -14 | -0.9% | 255,920 |
| 2012/04/25 | 1,490 | 1,498 | 1,489 | 1,495.5 | +8.5 | +0.6% | 328,920 |
| 2012/04/24 | 1,477.5 | 1,492.5 | 1,470.5 | 1,487 | +17 | +1.2% | 373,560 |
| 2012/04/23 | 1,473.5 | 1,482.5 | 1,459 | 1,470 | +4 | +0.3% | 265,640 |
| 2012/04/20 | 1,459 | 1,473 | 1,450.5 | 1,466 | +3.5 | +0.2% | 226,240 |
| 2012/04/19 | 1,483 | 1,483 | 1,456.5 | 1,462.5 | -13 | -0.9% | 246,200 |
| 2012/04/18 | 1,470.5 | 1,480 | 1,462 | 1,475.5 | +30 | +2.1% | 566,140 |
| 2012/04/17 | 1,450 | 1,456 | 1,436 | 1,445.5 | ±0 | ±0% | 269,960 |
| 2012/04/16 | 1,426 | 1,452.5 | 1,420 | 1,445.5 | +19.5 | +1.4% | 382,340 |
| 2012/04/13 | 1,449.5 | 1,455.5 | 1,426 | 1,426 | -22.5 | -1.6% | 433,420 |
| 2012/04/12 | 1,434 | 1,454.5 | 1,433.5 | 1,448.5 | +17 | +1.2% | 404,380 |
| 2012/04/11 | 1,427.5 | 1,438.5 | 1,421 | 1,431.5 | -2 | -0.1% | 312,000 |
| 2012/04/10 | 1,450 | 1,452.5 | 1,430.5 | 1,433.5 | -24 | -1.6% | 466,280 |
| 2012/04/09 | 1,442.5 | 1,478.5 | 1,438.5 | 1,457.5 | +11.5 | +0.8% | 360,960 |
| 2012/04/06 | 1,460.5 | 1,467 | 1,436 | 1,446 | -16 | -1.1% | 501,360 |
| 2012/04/05 | 1,474.5 | 1,474.5 | 1,425 | 1,462 | -43 | -2.9% | 1,006,860 |
| 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 |
3251～
3300
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
