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 |
|---|---|---|---|---|---|---|---|
| 2011/06/14 | 1,602.5 | 1,642.5 | 1,600 | 1,622.5 | +37.5 | +2.4% | 309,180 |
| 2011/06/13 | 1,647.5 | 1,647.5 | 1,570 | 1,585 | -67.5 | -4.1% | 482,420 |
| 2011/06/10 | 1,637.5 | 1,662.5 | 1,625 | 1,652.5 | +35 | +2.2% | 281,140 |
| 2011/06/09 | 1,637.5 | 1,652.5 | 1,602.5 | 1,617.5 | -17.5 | -1.1% | 459,020 |
| 2011/06/08 | 1,675 | 1,677.5 | 1,617.5 | 1,635 | -40 | -2.4% | 413,060 |
| 2011/06/07 | 1,675 | 1,687.5 | 1,652.5 | 1,675 | -10 | -0.6% | 208,480 |
| 2011/06/06 | 1,695 | 1,702.5 | 1,652.5 | 1,685 | -25 | -1.5% | 249,700 |
| 2011/06/03 | 1,745 | 1,757.5 | 1,705 | 1,710 | -42.5 | -2.4% | 182,920 |
| 2011/06/02 | 1,750 | 1,765 | 1,737.5 | 1,752.5 | -32.5 | -1.8% | 162,840 |
| 2011/06/01 | 1,800 | 1,802.5 | 1,770 | 1,785 | -25 | -1.4% | 192,920 |
| 2011/05/31 | 1,770 | 1,817.5 | 1,767.5 | 1,810 | +25 | +1.4% | 144,540 |
| 2011/05/30 | 1,780 | 1,790 | 1,770 | 1,785 | -7.5 | -0.4% | 74,220 |
| 2011/05/27 | 1,797.5 | 1,805 | 1,777.5 | 1,792.5 | -2.5 | -0.1% | 53,360 |
| 2011/05/26 | 1,795 | 1,810 | 1,792.5 | 1,795 | -5 | -0.3% | 86,860 |
| 2011/05/25 | 1,817.5 | 1,817.5 | 1,792.5 | 1,800 | ±0 | ±0% | 97,840 |
| 2011/05/24 | 1,797.5 | 1,822.5 | 1,792.5 | 1,800 | +5 | +0.3% | 116,060 |
| 2011/05/23 | 1,800 | 1,807.5 | 1,785 | 1,795 | -17.5 | -1% | 105,120 |
| 2011/05/20 | 1,817.5 | 1,827.5 | 1,805 | 1,812.5 | +2.5 | +0.1% | 102,920 |
| 2011/05/19 | 1,835 | 1,837.5 | 1,797.5 | 1,810 | -10 | -0.5% | 125,940 |
| 2011/05/18 | 1,802.5 | 1,830 | 1,790 | 1,820 | +22.5 | +1.3% | 172,920 |
| 2011/05/17 | 1,775 | 1,805 | 1,772.5 | 1,797.5 | +20 | +1.1% | 177,300 |
| 2011/05/16 | 1,785 | 1,797.5 | 1,767.5 | 1,777.5 | -25 | -1.4% | 110,700 |
| 2011/05/13 | 1,812.5 | 1,812.5 | 1,780 | 1,802.5 | +7.5 | +0.4% | 153,500 |
| 2011/05/12 | 1,810 | 1,815 | 1,785 | 1,795 | -5 | -0.3% | 153,320 |
| 2011/05/11 | 1,810 | 1,812.5 | 1,792.5 | 1,800 | -2.5 | -0.1% | 204,900 |
| 2011/05/10 | 1,815 | 1,820 | 1,782.5 | 1,802.5 | +5 | +0.3% | 247,060 |
| 2011/05/09 | 1,830 | 1,830 | 1,795 | 1,797.5 | -15 | -0.8% | 219,100 |
| 2011/05/06 | 1,840 | 1,842.5 | 1,765 | 1,812.5 | -52.5 | -2.8% | 613,300 |
| 2011/05/02 | 1,875 | 1,875 | 1,852.5 | 1,865 | +20 | +1.1% | 109,660 |
| 2011/04/28 | 1,855 | 1,870 | 1,825 | 1,845 | -12.5 | -0.7% | 301,140 |
| 2011/04/27 | 1,845 | 1,867.5 | 1,827.5 | 1,857.5 | +52.5 | +2.9% | 256,320 |
| 2011/04/26 | 1,787.5 | 1,812.5 | 1,777.5 | 1,805 | +17.5 | +1% | 195,240 |
| 2011/04/25 | 1,797.5 | 1,832.5 | 1,777.5 | 1,787.5 | +10 | +0.6% | 213,300 |
| 2011/04/22 | 1,767.5 | 1,790 | 1,752.5 | 1,777.5 | ±0 | ±0% | 135,800 |
| 2011/04/21 | 1,787.5 | 1,797.5 | 1,767.5 | 1,777.5 | -12.5 | -0.7% | 116,200 |
| 2011/04/20 | 1,822.5 | 1,822.5 | 1,775 | 1,790 | +2.5 | +0.1% | 218,560 |
| 2011/04/19 | 1,807.5 | 1,817.5 | 1,775 | 1,787.5 | -25 | -1.4% | 241,860 |
| 2011/04/18 | 1,800 | 1,830 | 1,797.5 | 1,812.5 | -2.5 | -0.1% | 133,000 |
| 2011/04/15 | 1,827.5 | 1,850 | 1,800 | 1,815 | -7.5 | -0.4% | 209,220 |
| 2011/04/14 | 1,822.5 | 1,830 | 1,790 | 1,822.5 | -10 | -0.5% | 374,260 |
| 2011/04/13 | 1,842.5 | 1,875 | 1,825 | 1,832.5 | -25 | -1.3% | 368,480 |
| 2011/04/12 | 1,882.5 | 1,887.5 | 1,847.5 | 1,857.5 | -22.5 | -1.2% | 445,260 |
| 2011/04/11 | 1,957.5 | 1,960 | 1,870 | 1,880 | -12.5 | -0.7% | 435,840 |
| 2011/04/08 | 1,837.5 | 1,917.5 | 1,827.5 | 1,892.5 | +42.5 | +2.3% | 423,580 |
| 2011/04/07 | 1,832.5 | 1,872.5 | 1,832.5 | 1,850 | +17.5 | +1% | 387,560 |
| 2011/04/06 | 1,855 | 1,885 | 1,805 | 1,832.5 | +47.5 | +2.7% | 615,940 |
| 2011/04/05 | 1,750 | 1,785 | 1,722.5 | 1,785 | +32.5 | +1.9% | 409,420 |
| 2011/04/04 | 1,750 | 1,785 | 1,742.5 | 1,752.5 | +12.5 | +0.7% | 237,180 |
| 2011/04/01 | 1,760 | 1,775 | 1,720 | 1,740 | ±0 | ±0% | 223,460 |
| 2011/03/31 | 1,725 | 1,742.5 | 1,712.5 | 1,740 | +15 | +0.9% | 146,500 |
3401～
3450
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 | 288,900円 | +4.1% | +19.0% | 3.12% | 10.79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 | 152,500円 | +1.8% | -17.9% | 2.49% | 16.92倍 | 1.88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 | 364,500円 | +13.4% | +11.1% | 0.99% | 22.21倍 | 3.75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 | 266,100円 | +2.5% | +6.6% | 2.48% | 12.32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
