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 |
|---|---|---|---|---|---|---|---|
| 2011/11/08 | 1,672.5 | 1,687.5 | 1,665 | 1,672.5 | +2.5 | +0.1% | 128,800 |
| 2011/11/07 | 1,670 | 1,672.5 | 1,647.5 | 1,670 | +15 | +0.9% | 173,760 |
| 2011/11/04 | 1,675 | 1,680 | 1,642.5 | 1,655 | -17.5 | -1% | 213,880 |
| 2011/11/02 | 1,682.5 | 1,692.5 | 1,657.5 | 1,672.5 | -12.5 | -0.7% | 243,060 |
| 2011/11/01 | 1,677.5 | 1,700 | 1,660 | 1,685 | -20 | -1.2% | 151,080 |
| 2011/10/31 | 1,672.5 | 1,717.5 | 1,672.5 | 1,705 | +32.5 | +1.9% | 204,960 |
| 2011/10/28 | 1,685 | 1,687.5 | 1,662.5 | 1,672.5 | +2.5 | +0.1% | 246,360 |
| 2011/10/27 | 1,660 | 1,685 | 1,660 | 1,670 | +20 | +1.2% | 236,340 |
| 2011/10/26 | 1,687.5 | 1,690 | 1,645 | 1,650 | -62.5 | -3.6% | 307,700 |
| 2011/10/25 | 1,735 | 1,740 | 1,707.5 | 1,712.5 | +2.5 | +0.1% | 230,180 |
| 2011/10/24 | 1,697.5 | 1,725 | 1,697.5 | 1,710 | +17.5 | +1% | 132,460 |
| 2011/10/21 | 1,725 | 1,727.5 | 1,690 | 1,692.5 | -30 | -1.7% | 85,760 |
| 2011/10/20 | 1,712.5 | 1,735 | 1,712.5 | 1,722.5 | ±0 | ±0% | 110,960 |
| 2011/10/19 | 1,725 | 1,727.5 | 1,707.5 | 1,722.5 | ±0 | ±0% | 217,940 |
| 2011/10/18 | 1,725 | 1,752.5 | 1,715 | 1,722.5 | +5 | +0.3% | 152,700 |
| 2011/10/17 | 1,787.5 | 1,787.5 | 1,715 | 1,717.5 | -62.5 | -3.5% | 294,660 |
| 2011/10/14 | 1,772.5 | 1,790 | 1,765 | 1,780 | -27.5 | -1.5% | 106,180 |
| 2011/10/13 | 1,800 | 1,822.5 | 1,787.5 | 1,807.5 | +22.5 | +1.3% | 223,220 |
| 2011/10/12 | 1,780 | 1,807.5 | 1,762.5 | 1,785 | -15 | -0.8% | 135,040 |
| 2011/10/11 | 1,847.5 | 1,850 | 1,795 | 1,800 | -12.5 | -0.7% | 276,160 |
| 2011/10/07 | 1,850 | 1,870 | 1,792.5 | 1,812.5 | -15 | -0.8% | 385,400 |
| 2011/10/06 | 1,752.5 | 1,832.5 | 1,752.5 | 1,827.5 | +12.5 | +0.7% | 324,660 |
| 2011/10/05 | 1,875 | 1,875 | 1,787.5 | 1,815 | -72.5 | -3.8% | 485,500 |
| 2011/10/04 | 1,895 | 1,940 | 1,875 | 1,887.5 | -30 | -1.6% | 377,480 |
| 2011/10/03 | 1,895 | 1,925 | 1,762.5 | 1,917.5 | -47.5 | -2.4% | 431,040 |
| 2011/09/30 | 1,950 | 1,985 | 1,940 | 1,965 | -35 | -1.8% | 260,220 |
| 2011/09/29 | 1,955 | 2,000 | 1,947.5 | 2,000 | +42.5 | +2.2% | 176,020 |
| 2011/09/28 | 1,922.5 | 1,970 | 1,920 | 1,957.5 | +42.5 | +2.2% | 161,360 |
| 2011/09/27 | 1,925 | 1,937.5 | 1,885 | 1,915 | +5 | +0.3% | 255,440 |
| 2011/09/26 | 1,917.5 | 1,947.5 | 1,870 | 1,910 | -15 | -0.8% | 233,720 |
| 2011/09/22 | 1,932.5 | 1,952.5 | 1,912.5 | 1,925 | -25 | -1.3% | 173,020 |
| 2011/09/21 | 1,900 | 1,955 | 1,897.5 | 1,950 | +45 | +2.4% | 246,880 |
| 2011/09/20 | 1,927.5 | 1,950 | 1,895 | 1,905 | -47.5 | -2.4% | 223,980 |
| 2011/09/16 | 1,950 | 1,962.5 | 1,920 | 1,952.5 | +5 | +0.3% | 309,600 |
| 2011/09/15 | 1,960 | 1,980 | 1,942.5 | 1,947.5 | +52.5 | +2.8% | 250,520 |
| 2011/09/14 | 1,947.5 | 1,972.5 | 1,885 | 1,895 | -45 | -2.3% | 307,140 |
| 2011/09/13 | 1,922.5 | 1,950 | 1,902.5 | 1,940 | +15 | +0.8% | 200,320 |
| 2011/09/12 | 1,950 | 1,965 | 1,917.5 | 1,925 | -72.5 | -3.6% | 291,440 |
| 2011/09/09 | 1,980 | 2,032.5 | 1,942.5 | 1,997.5 | +117.5 | +6.3% | 748,080 |
| 2011/09/08 | 1,862.5 | 1,882.5 | 1,827.5 | 1,880 | +85 | +4.7% | 441,500 |
| 2011/09/07 | 1,815 | 1,832.5 | 1,760 | 1,795 | -50 | -2.7% | 491,340 |
| 2011/09/06 | 1,817.5 | 1,860 | 1,815 | 1,845 | +72.5 | +4.1% | 532,420 |
| 2011/09/05 | 1,740 | 1,782.5 | 1,720 | 1,772.5 | +27.5 | +1.6% | 229,640 |
| 2011/09/02 | 1,777.5 | 1,777.5 | 1,742.5 | 1,745 | -35 | -2% | 198,880 |
| 2011/09/01 | 1,812.5 | 1,815 | 1,772.5 | 1,780 | -20 | -1.1% | 201,280 |
| 2011/08/31 | 1,802.5 | 1,822.5 | 1,790 | 1,800 | -37.5 | -2% | 241,360 |
| 2011/08/30 | 1,805 | 1,842.5 | 1,805 | 1,837.5 | +52.5 | +2.9% | 503,600 |
| 2011/08/29 | 1,715 | 1,795 | 1,712.5 | 1,785 | +70 | +4.1% | 456,120 |
| 2011/08/26 | 1,717.5 | 1,722.5 | 1,705 | 1,715 | +17.5 | +1% | 234,160 |
| 2011/08/25 | 1,657.5 | 1,705 | 1,657.5 | 1,697.5 | +50 | +3% | 272,740 |
3301～
3350
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 | 289,200円 | +4.1% | +19.0% | 3.11% | 10.80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 | 153,600円 | +1.8% | -17.9% | 2.47% | 17.04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 | 360,500円 | +13.4% | +11.1% | 1.00% | 21.97倍 | 3.71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 | 23,500円 | +6.9% | - | 0.00% | 70.15倍 | 2.99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 | 267,700円 | +2.5% | +6.6% | 2.47% | 12.39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
