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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 1,672.5 | 1,695 | 1,655 | 1,682.5 | +12.5 | +0.7% | 229,500 |
| 2010/10/28 | 1,715 | 1,715 | 1,670 | 1,670 | -45 | -2.6% | 373,340 |
| 2010/10/27 | 1,690 | 1,720 | 1,687.5 | 1,715 | +50 | +3% | 209,140 |
| 2010/10/26 | 1,675 | 1,682.5 | 1,657.5 | 1,665 | -35 | -2.1% | 307,460 |
| 2010/10/25 | 1,680 | 1,715 | 1,680 | 1,700 | +20 | +1.2% | 288,460 |
| 2010/10/22 | 1,680 | 1,687.5 | 1,662.5 | 1,680 | +7.5 | +0.4% | 143,520 |
| 2010/10/21 | 1,660 | 1,682.5 | 1,630 | 1,672.5 | +7.5 | +0.5% | 468,700 |
| 2010/10/20 | 1,630 | 1,670 | 1,605 | 1,665 | +40 | +2.5% | 310,260 |
| 2010/10/19 | 1,602.5 | 1,660 | 1,602.5 | 1,625 | +22.5 | +1.4% | 381,460 |
| 2010/10/18 | 1,612.5 | 1,617.5 | 1,560 | 1,602.5 | -7.5 | -0.5% | 411,620 |
| 2010/10/15 | 1,635 | 1,635 | 1,590 | 1,610 | -30 | -1.8% | 374,860 |
| 2010/10/14 | 1,650 | 1,655 | 1,622.5 | 1,640 | -5 | -0.3% | 438,500 |
| 2010/10/13 | 1,685 | 1,692.5 | 1,632.5 | 1,645 | -30 | -1.8% | 456,420 |
| 2010/10/12 | 1,682.5 | 1,715 | 1,652.5 | 1,675 | -5 | -0.3% | 709,200 |
| 2010/10/08 | 1,612.5 | 1,697.5 | 1,607.5 | 1,680 | +77.5 | +4.8% | 758,280 |
| 2010/10/07 | 1,617.5 | 1,625 | 1,592.5 | 1,602.5 | +15 | +0.9% | 667,280 |
| 2010/10/06 | 1,625 | 1,635 | 1,577.5 | 1,587.5 | -27.5 | -1.7% | 900,260 |
| 2010/10/05 | 1,595 | 1,630 | 1,575 | 1,615 | +75 | +4.9% | 1,652,640 |
| 2010/10/04 | 1,532.5 | 1,590 | 1,522.5 | 1,540 | -5 | -0.3% | 1,692,920 |
| 2010/10/01 | 1,545 | 1,545 | 1,545 | 1,545 | -350 | -18.5% | 71,320 |
| 2010/09/30 | 1,952.5 | 1,975 | 1,895 | 1,895 | -52.5 | -2.7% | 476,640 |
| 2010/09/29 | 1,947.5 | 1,962.5 | 1,932.5 | 1,947.5 | -10 | -0.5% | 447,660 |
| 2010/09/28 | 1,962.5 | 1,975 | 1,942.5 | 1,957.5 | +10 | +0.5% | 346,480 |
| 2010/09/27 | 2,000 | 2,005 | 1,940 | 1,947.5 | -82.5 | -4.1% | 486,460 |
| 2010/09/24 | 2,100 | 2,100 | 2,022.5 | 2,030 | -75 | -3.6% | 266,080 |
| 2010/09/22 | 2,092.5 | 2,132.5 | 2,075 | 2,105 | -17.5 | -0.8% | 174,400 |
| 2010/09/21 | 2,130 | 2,140 | 2,090 | 2,122.5 | +10 | +0.5% | 318,340 |
| 2010/09/17 | 2,125 | 2,125 | 2,080 | 2,112.5 | +27.5 | +1.3% | 249,720 |
| 2010/09/16 | 2,072.5 | 2,130 | 2,055 | 2,085 | +25 | +1.2% | 474,160 |
| 2010/09/15 | 2,020 | 2,060 | 1,995 | 2,060 | +50 | +2.5% | 251,480 |
| 2010/09/14 | 2,030 | 2,035 | 1,997.5 | 2,010 | +2.5 | +0.1% | 121,060 |
| 2010/09/13 | 2,040 | 2,040 | 1,982.5 | 2,007.5 | +2.5 | +0.1% | 157,480 |
| 2010/09/10 | 2,035 | 2,037.5 | 1,997.5 | 2,005 | +30 | +1.5% | 256,960 |
| 2010/09/09 | 1,955 | 1,997.5 | 1,952.5 | 1,975 | +40 | +2.1% | 218,320 |
| 2010/09/08 | 1,915 | 1,952.5 | 1,902.5 | 1,935 | +12.5 | +0.7% | 188,220 |
| 2010/09/07 | 1,925 | 1,930 | 1,905 | 1,922.5 | -27.5 | -1.4% | 225,640 |
| 2010/09/06 | 1,917.5 | 1,957.5 | 1,912.5 | 1,950 | +17.5 | +0.9% | 120,580 |
| 2010/09/03 | 1,902.5 | 1,955 | 1,897.5 | 1,932.5 | +5 | +0.3% | 204,180 |
| 2010/09/02 | 1,962.5 | 1,967.5 | 1,895 | 1,927.5 | -35 | -1.8% | 305,580 |
| 2010/09/01 | 1,940 | 1,970 | 1,887.5 | 1,962.5 | -2.5 | -0.1% | 400,960 |
| 2010/08/31 | 2,035 | 2,040 | 1,965 | 1,965 | -80 | -3.9% | 257,380 |
| 2010/08/30 | 2,122.5 | 2,125 | 2,040 | 2,045 | -75 | -3.5% | 252,580 |
| 2010/08/27 | 2,072.5 | 2,152.5 | 2,045 | 2,120 | +47.5 | +2.3% | 339,580 |
| 2010/08/26 | 2,027.5 | 2,072.5 | 2,015 | 2,072.5 | +72.5 | +3.6% | 209,160 |
| 2010/08/25 | 2,005 | 2,052.5 | 1,992.5 | 2,000 | -27.5 | -1.4% | 299,980 |
| 2010/08/24 | 2,037.5 | 2,045 | 2,002.5 | 2,027.5 | -15 | -0.7% | 432,420 |
| 2010/08/23 | 2,165 | 2,170 | 2,035 | 2,042.5 | -127.5 | -5.9% | 445,920 |
| 2010/08/20 | 2,255 | 2,267.5 | 2,162.5 | 2,170 | -135 | -5.9% | 336,120 |
| 2010/08/19 | 2,232.5 | 2,310 | 2,227.5 | 2,305 | +62.5 | +2.8% | 155,800 |
| 2010/08/18 | 2,235 | 2,260 | 2,222.5 | 2,242.5 | ±0 | ±0% | 127,620 |
3551～
3600
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
