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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 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 |
| 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 |
3301～
3350
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
