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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 1,970 | 2,027.5 | 1,970 | 2,027.5 | +52.5 | +2.7% | 390,480 |
| 2011/02/18 | 1,960 | 1,980 | 1,952.5 | 1,975 | -5 | -0.3% | 153,920 |
| 2011/02/17 | 1,980 | 1,982.5 | 1,952.5 | 1,980 | +20 | +1% | 272,500 |
| 2011/02/16 | 1,985 | 1,990 | 1,945 | 1,960 | -40 | -2% | 383,640 |
| 2011/02/15 | 1,995 | 2,000 | 1,980 | 2,000 | +15 | +0.8% | 257,380 |
| 2011/02/14 | 1,975 | 1,985 | 1,955 | 1,985 | +15 | +0.8% | 193,580 |
| 2011/02/10 | 1,942.5 | 1,975 | 1,925 | 1,970 | +37.5 | +1.9% | 292,700 |
| 2011/02/09 | 1,935 | 1,945 | 1,930 | 1,932.5 | +7.5 | +0.4% | 160,000 |
| 2011/02/08 | 1,930 | 1,935 | 1,915 | 1,925 | +15 | +0.8% | 163,160 |
| 2011/02/07 | 1,900 | 1,915 | 1,900 | 1,910 | +10 | +0.5% | 194,140 |
| 2011/02/04 | 1,890 | 1,910 | 1,890 | 1,900 | +12.5 | +0.7% | 227,140 |
| 2011/02/03 | 1,865 | 1,897.5 | 1,865 | 1,887.5 | +5 | +0.3% | 266,900 |
| 2011/02/02 | 1,897.5 | 1,900 | 1,870 | 1,882.5 | +17.5 | +0.9% | 275,320 |
| 2011/02/01 | 1,885 | 1,890 | 1,852.5 | 1,865 | -10 | -0.5% | 301,980 |
| 2011/01/31 | 1,875 | 1,890 | 1,872.5 | 1,875 | -27.5 | -1.4% | 256,240 |
| 2011/01/28 | 1,945 | 1,952.5 | 1,892.5 | 1,902.5 | -12.5 | -0.7% | 473,300 |
| 2011/01/27 | 1,907.5 | 1,925 | 1,907.5 | 1,915 | +2.5 | +0.1% | 129,960 |
| 2011/01/26 | 1,910 | 1,922.5 | 1,905 | 1,912.5 | +10 | +0.5% | 322,860 |
| 2011/01/25 | 1,927.5 | 1,935 | 1,890 | 1,902.5 | -45 | -2.3% | 452,120 |
| 2011/01/24 | 1,982.5 | 1,987.5 | 1,915 | 1,947.5 | -10 | -0.5% | 491,620 |
| 2011/01/21 | 1,947.5 | 1,985 | 1,890 | 1,957.5 | +7.5 | +0.4% | 858,040 |
| 2011/01/20 | 1,875 | 1,962.5 | 1,870 | 1,950 | +92.5 | +5% | 875,700 |
| 2011/01/19 | 1,825 | 1,860 | 1,815 | 1,857.5 | +52.5 | +2.9% | 512,220 |
| 2011/01/18 | 1,825 | 1,827.5 | 1,805 | 1,805 | -10 | -0.6% | 183,180 |
| 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 |
3551～
3600
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
