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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 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 |
| 2011/03/30 | 1,697.5 | 1,725 | 1,682.5 | 1,725 | +42.5 | +2.5% | 190,140 |
| 2011/03/29 | 1,680 | 1,695 | 1,650 | 1,682.5 | -22.5 | -1.3% | 262,940 |
| 2011/03/28 | 1,725 | 1,732.5 | 1,682.5 | 1,705 | -2.5 | -0.1% | 226,240 |
| 2011/03/25 | 1,742.5 | 1,757.5 | 1,690 | 1,707.5 | -45 | -2.6% | 367,360 |
| 2011/03/24 | 1,755 | 1,777.5 | 1,740 | 1,752.5 | +42.5 | +2.5% | 332,880 |
| 2011/03/23 | 1,737.5 | 1,750 | 1,690 | 1,710 | -57.5 | -3.3% | 352,200 |
| 2011/03/22 | 1,740 | 1,777.5 | 1,705 | 1,767.5 | +87.5 | +5.2% | 195,860 |
| 2011/03/18 | 1,695 | 1,695 | 1,645 | 1,680 | -15 | -0.9% | 551,580 |
| 2011/03/17 | 1,640 | 1,725 | 1,607.5 | 1,695 | +37.5 | +2.3% | 502,100 |
| 2011/03/16 | 1,552.5 | 1,717.5 | 1,550 | 1,657.5 | +191.5 | +13.1% | 512,940 |
| 2011/03/15 | 1,700 | 1,705 | 1,400.5 | 1,466 | -256.5 | -14.9% | 599,640 |
| 2011/03/14 | 1,690 | 1,797.5 | 1,687.5 | 1,722.5 | -212.5 | -11% | 317,120 |
| 2011/03/11 | 1,950 | 1,962.5 | 1,930 | 1,935 | -42.5 | -2.1% | 265,320 |
| 2011/03/10 | 1,985 | 2,015 | 1,972.5 | 1,977.5 | -27.5 | -1.4% | 209,940 |
| 2011/03/09 | 2,002.5 | 2,020 | 1,995 | 2,005 | +12.5 | +0.6% | 257,680 |
| 2011/03/08 | 1,952.5 | 2,002.5 | 1,947.5 | 1,992.5 | +42.5 | +2.2% | 298,100 |
| 2011/03/07 | 1,972.5 | 1,975 | 1,942.5 | 1,950 | -20 | -1% | 267,980 |
| 2011/03/04 | 1,957.5 | 1,980 | 1,950 | 1,970 | +35 | +1.8% | 262,860 |
| 2011/03/03 | 1,900 | 1,937.5 | 1,900 | 1,935 | +20 | +1% | 216,080 |
| 2011/03/02 | 1,952.5 | 1,960 | 1,915 | 1,915 | -65 | -3.3% | 260,020 |
| 2011/03/01 | 1,962.5 | 1,982.5 | 1,955 | 1,980 | +20 | +1% | 176,600 |
| 2011/02/28 | 1,957.5 | 1,965 | 1,925 | 1,960 | -5 | -0.3% | 173,780 |
| 2011/02/25 | 1,970 | 1,970 | 1,927.5 | 1,965 | -5 | -0.3% | 230,740 |
| 2011/02/24 | 1,990 | 2,030 | 1,965 | 1,970 | -20 | -1% | 606,960 |
| 2011/02/23 | 1,990 | 2,007.5 | 1,947.5 | 1,990 | -2.5 | -0.1% | 565,260 |
| 2011/02/22 | 2,030 | 2,030 | 1,980 | 1,992.5 | -35 | -1.7% | 220,080 |
3501～
3550
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
