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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 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 |
3601～
3650
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
