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 |
|---|---|---|---|---|---|---|---|
| 2011/01/17 | 1,810 | 1,830 | 1,810 | 1,815 | +5 | +0.3% | 190,100 |
| 2011/01/14 | 1,802.5 | 1,817.5 | 1,797.5 | 1,810 | +2.5 | +0.1% | 236,440 |
| 2011/01/13 | 1,802.5 | 1,822.5 | 1,780 | 1,807.5 | +12.5 | +0.7% | 375,260 |
| 2011/01/12 | 1,820 | 1,820 | 1,790 | 1,795 | -5 | -0.3% | 245,880 |
| 2011/01/11 | 1,810 | 1,817.5 | 1,782.5 | 1,800 | -7.5 | -0.4% | 323,320 |
| 2011/01/07 | 1,840 | 1,857.5 | 1,805 | 1,807.5 | -35 | -1.9% | 387,000 |
| 2011/01/06 | 1,847.5 | 1,855 | 1,822.5 | 1,842.5 | +22.5 | +1.2% | 378,240 |
| 2011/01/05 | 1,812.5 | 1,840 | 1,800 | 1,820 | +17.5 | +1% | 358,480 |
| 2011/01/04 | 1,780 | 1,810 | 1,770 | 1,802.5 | +20 | +1.1% | 252,220 |
| 2010/12/30 | 1,790 | 1,792.5 | 1,755 | 1,782.5 | -7.5 | -0.4% | 295,860 |
| 2010/12/29 | 1,725 | 1,792.5 | 1,720 | 1,790 | +72.5 | +4.2% | 682,420 |
| 2010/12/28 | 1,705 | 1,727.5 | 1,705 | 1,717.5 | +5 | +0.3% | 156,180 |
| 2010/12/27 | 1,717.5 | 1,720 | 1,702.5 | 1,712.5 | +7.5 | +0.4% | 205,000 |
| 2010/12/24 | 1,737.5 | 1,740 | 1,702.5 | 1,705 | -25 | -1.4% | 194,280 |
| 2010/12/22 | 1,730 | 1,735 | 1,715 | 1,730 | ±0 | ±0% | 215,620 |
| 2010/12/21 | 1,727.5 | 1,747.5 | 1,715 | 1,730 | +7.5 | +0.4% | 203,900 |
| 2010/12/20 | 1,730 | 1,747.5 | 1,715 | 1,722.5 | -5 | -0.3% | 333,520 |
| 2010/12/17 | 1,742.5 | 1,767.5 | 1,725 | 1,727.5 | -12.5 | -0.7% | 547,640 |
| 2010/12/16 | 1,805 | 1,812.5 | 1,732.5 | 1,740 | -92.5 | -5% | 900,440 |
| 2010/12/15 | 1,875 | 1,880 | 1,820 | 1,832.5 | -27.5 | -1.5% | 509,820 |
| 2010/12/14 | 1,850 | 1,862.5 | 1,840 | 1,860 | +20 | +1.1% | 287,400 |
| 2010/12/13 | 1,795 | 1,850 | 1,795 | 1,840 | +47.5 | +2.6% | 422,820 |
| 2010/12/10 | 1,810 | 1,815 | 1,785 | 1,792.5 | -17.5 | -1% | 621,460 |
| 2010/12/09 | 1,772.5 | 1,812.5 | 1,772.5 | 1,810 | +32.5 | +1.8% | 317,340 |
| 2010/12/08 | 1,775 | 1,795 | 1,760 | 1,777.5 | -25 | -1.4% | 411,700 |
| 2010/12/07 | 1,807.5 | 1,807.5 | 1,777.5 | 1,802.5 | -5 | -0.3% | 163,260 |
| 2010/12/06 | 1,752.5 | 1,827.5 | 1,740 | 1,807.5 | +32.5 | +1.8% | 435,020 |
| 2010/12/03 | 1,810 | 1,820 | 1,765 | 1,775 | -47.5 | -2.6% | 489,100 |
| 2010/12/02 | 1,847.5 | 1,855 | 1,815 | 1,822.5 | -35 | -1.9% | 389,320 |
| 2010/12/01 | 1,825 | 1,865 | 1,825 | 1,857.5 | +20 | +1.1% | 257,300 |
| 2010/11/30 | 1,875 | 1,875 | 1,830 | 1,837.5 | -45 | -2.4% | 331,640 |
| 2010/11/29 | 1,890 | 1,905 | 1,865 | 1,882.5 | -15 | -0.8% | 192,320 |
| 2010/11/26 | 1,957.5 | 1,965 | 1,885 | 1,897.5 | -42.5 | -2.2% | 266,940 |
| 2010/11/25 | 1,912.5 | 1,970 | 1,907.5 | 1,940 | +42.5 | +2.2% | 423,080 |
| 2010/11/24 | 1,830 | 1,937.5 | 1,825 | 1,897.5 | +32.5 | +1.7% | 328,920 |
| 2010/11/22 | 1,860 | 1,872.5 | 1,830 | 1,865 | +15 | +0.8% | 173,580 |
| 2010/11/19 | 1,840 | 1,857.5 | 1,820 | 1,850 | +30 | +1.6% | 226,640 |
| 2010/11/18 | 1,810 | 1,830 | 1,805 | 1,820 | +25 | +1.4% | 118,120 |
| 2010/11/17 | 1,785 | 1,795 | 1,767.5 | 1,795 | -22.5 | -1.2% | 192,220 |
| 2010/11/16 | 1,845 | 1,862.5 | 1,805 | 1,817.5 | -32.5 | -1.8% | 318,740 |
| 2010/11/15 | 1,827.5 | 1,865 | 1,820 | 1,850 | +52.5 | +2.9% | 389,020 |
| 2010/11/12 | 1,760 | 1,810 | 1,750 | 1,797.5 | +27.5 | +1.6% | 327,300 |
| 2010/11/11 | 1,675 | 1,782.5 | 1,667.5 | 1,770 | +105 | +6.3% | 454,960 |
| 2010/11/10 | 1,670 | 1,685 | 1,652.5 | 1,665 | -15 | -0.9% | 129,080 |
| 2010/11/09 | 1,657.5 | 1,685 | 1,640 | 1,680 | +32.5 | +2% | 255,260 |
| 2010/11/08 | 1,662.5 | 1,670 | 1,630 | 1,647.5 | -5 | -0.3% | 185,200 |
| 2010/11/05 | 1,690 | 1,707.5 | 1,647.5 | 1,652.5 | -27.5 | -1.6% | 345,420 |
| 2010/11/04 | 1,637.5 | 1,695 | 1,635 | 1,680 | +65 | +4% | 383,300 |
| 2010/11/02 | 1,635 | 1,642.5 | 1,592.5 | 1,615 | -20 | -1.2% | 465,760 |
| 2010/11/01 | 1,670 | 1,680 | 1,630 | 1,635 | -47.5 | -2.8% | 324,300 |
3501～
3550
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
