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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,615 | 3,615 | 3,525 | 3,550 | -65 | -1.8% | 384,100 |
| 2024/02/07 | 3,585 | 3,620 | 3,535 | 3,615 | +55 | +1.5% | 313,000 |
| 2024/02/06 | 3,490 | 3,575 | 3,460 | 3,560 | +65 | +1.9% | 393,100 |
| 2024/02/05 | 3,450 | 3,545 | 3,450 | 3,495 | -5 | -0.1% | 415,400 |
| 2024/02/02 | 3,470 | 3,525 | 3,470 | 3,500 | +60 | +1.7% | 512,900 |
| 2024/02/01 | 3,415 | 3,455 | 3,395 | 3,440 | -15 | -0.4% | 471,300 |
| 2024/01/31 | 3,335 | 3,460 | 3,330 | 3,455 | +120 | +3.6% | 367,400 |
| 2024/01/30 | 3,360 | 3,360 | 3,330 | 3,335 | -35 | -1% | 229,700 |
| 2024/01/29 | 3,305 | 3,390 | 3,305 | 3,370 | +85 | +2.6% | 370,800 |
| 2024/01/26 | 3,280 | 3,305 | 3,250 | 3,285 | +20 | +0.6% | 273,600 |
| 2024/01/25 | 3,230 | 3,270 | 3,205 | 3,265 | +10 | +0.3% | 458,300 |
| 2024/01/24 | 3,295 | 3,305 | 3,240 | 3,255 | -50 | -1.5% | 296,700 |
| 2024/01/23 | 3,330 | 3,345 | 3,280 | 3,305 | -15 | -0.5% | 294,300 |
| 2024/01/22 | 3,275 | 3,320 | 3,255 | 3,320 | +30 | +0.9% | 233,500 |
| 2024/01/19 | 3,315 | 3,330 | 3,280 | 3,290 | -10 | -0.3% | 244,100 |
| 2024/01/18 | 3,260 | 3,310 | 3,250 | 3,300 | +45 | +1.4% | 296,700 |
| 2024/01/17 | 3,250 | 3,295 | 3,250 | 3,255 | ±0 | ±0% | 290,800 |
| 2024/01/16 | 3,335 | 3,335 | 3,255 | 3,255 | -80 | -2.4% | 303,000 |
| 2024/01/15 | 3,295 | 3,350 | 3,270 | 3,335 | +30 | +0.9% | 350,400 |
| 2024/01/12 | 3,295 | 3,310 | 3,255 | 3,305 | +5 | +0.2% | 319,400 |
| 2024/01/11 | 3,370 | 3,390 | 3,300 | 3,300 | -45 | -1.3% | 400,400 |
| 2024/01/10 | 3,405 | 3,430 | 3,330 | 3,345 | +20 | +0.6% | 497,400 |
| 2024/01/09 | 3,255 | 3,325 | 3,235 | 3,325 | +125 | +3.9% | 692,100 |
| 2024/01/05 | 3,300 | 3,310 | 3,185 | 3,200 | -150 | -4.5% | 757,200 |
| 2024/01/04 | 3,335 | 3,365 | 3,220 | 3,350 | -125 | -3.6% | 877,800 |
| 2023/12/29 | 3,500 | 3,530 | 3,455 | 3,475 | -25 | -0.7% | 379,900 |
| 2023/12/28 | 3,505 | 3,530 | 3,470 | 3,500 | +20 | +0.6% | 273,400 |
| 2023/12/27 | 3,470 | 3,500 | 3,435 | 3,480 | ±0 | ±0% | 212,700 |
| 2023/12/26 | 3,570 | 3,575 | 3,460 | 3,480 | -55 | -1.6% | 314,000 |
| 2023/12/25 | 3,565 | 3,570 | 3,510 | 3,535 | -30 | -0.8% | 155,900 |
| 2023/12/22 | 3,595 | 3,630 | 3,535 | 3,565 | -10 | -0.3% | 253,700 |
| 2023/12/21 | 3,585 | 3,620 | 3,570 | 3,575 | -50 | -1.4% | 175,000 |
| 2023/12/20 | 3,715 | 3,720 | 3,615 | 3,625 | -60 | -1.6% | 200,700 |
| 2023/12/19 | 3,650 | 3,700 | 3,630 | 3,685 | +40 | +1.1% | 180,500 |
| 2023/12/18 | 3,620 | 3,670 | 3,575 | 3,645 | -45 | -1.2% | 266,900 |
| 2023/12/15 | 3,720 | 3,750 | 3,660 | 3,690 | -60 | -1.6% | 309,000 |
| 2023/12/14 | 3,775 | 3,805 | 3,745 | 3,750 | +25 | +0.7% | 193,000 |
| 2023/12/13 | 3,815 | 3,850 | 3,710 | 3,725 | -20 | -0.5% | 249,500 |
| 2023/12/12 | 3,780 | 3,820 | 3,740 | 3,745 | -15 | -0.4% | 198,400 |
| 2023/12/11 | 3,750 | 3,775 | 3,720 | 3,760 | +75 | +2% | 234,900 |
| 2023/12/08 | 3,690 | 3,710 | 3,620 | 3,685 | +50 | +1.4% | 368,100 |
| 2023/12/07 | 3,700 | 3,725 | 3,630 | 3,635 | -75 | -2% | 277,400 |
| 2023/12/06 | 3,680 | 3,745 | 3,680 | 3,710 | +5 | +0.1% | 284,800 |
| 2023/12/05 | 3,790 | 3,795 | 3,685 | 3,705 | -155 | -4% | 452,100 |
| 2023/12/04 | 3,825 | 3,915 | 3,820 | 3,860 | +30 | +0.8% | 293,100 |
| 2023/12/01 | 3,870 | 3,915 | 3,815 | 3,830 | +30 | +0.8% | 253,400 |
| 2023/11/30 | 3,805 | 3,815 | 3,735 | 3,800 | -30 | -0.8% | 298,600 |
| 2023/11/29 | 3,870 | 3,905 | 3,830 | 3,830 | +15 | +0.4% | 434,700 |
| 2023/11/28 | 3,780 | 3,850 | 3,750 | 3,815 | +35 | +0.9% | 404,000 |
| 2023/11/27 | 3,775 | 3,835 | 3,760 | 3,780 | +120 | +3.3% | 589,900 |
301～
350
件表示中 / 5975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 | 288,700円 | +4.1% | +19.0% | 3.12% | 10.78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 |
| 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 |
| アスクル | 150,700円 | +1.8% | -17.9% | 2.52% | 16.72倍 | 1.86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 |
| ＲＩＺＡＰ Ｇ | 23,600円 | +6.9% | - | 0.00% | 70.45倍 | 3.01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 | 266,000円 | +2.5% | +6.6% | 2.48% | 12.37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
