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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 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 |
| 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 |
3351～
3400
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
