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 |
|---|---|---|---|---|---|---|---|
| 2008/09/01 | 1,785 | 1,805 | 1,745 | 1,770 | -65 | -3.5% | 274,600 |
| 2008/08/29 | 1,805 | 1,835 | 1,790 | 1,835 | +55 | +3.1% | 288,100 |
| 2008/08/28 | 1,790 | 1,790 | 1,755 | 1,780 | -5 | -0.3% | 130,060 |
| 2008/08/27 | 1,785 | 1,810 | 1,775 | 1,785 | -20 | -1.1% | 160,040 |
| 2008/08/26 | 1,750 | 1,815 | 1,715 | 1,805 | -10 | -0.6% | 457,240 |
| 2008/08/25 | 1,800 | 1,830 | 1,790 | 1,815 | +50 | +2.8% | 495,460 |
| 2008/08/22 | 1,745 | 1,770 | 1,715 | 1,765 | +45 | +2.6% | 261,140 |
| 2008/08/21 | 1,750 | 1,750 | 1,685 | 1,720 | -25 | -1.4% | 431,000 |
| 2008/08/20 | 1,665 | 1,750 | 1,665 | 1,745 | +90 | +5.4% | 318,940 |
| 2008/08/19 | 1,655 | 1,680 | 1,630 | 1,655 | -25 | -1.5% | 160,180 |
| 2008/08/18 | 1,650 | 1,710 | 1,635 | 1,680 | +10 | +0.6% | 211,680 |
| 2008/08/15 | 1,630 | 1,690 | 1,600 | 1,670 | +65 | +4% | 241,760 |
| 2008/08/14 | 1,710 | 1,725 | 1,585 | 1,605 | -125 | -7.2% | 682,860 |
| 2008/08/13 | 1,805 | 1,825 | 1,710 | 1,730 | -95 | -5.2% | 524,360 |
| 2008/08/12 | 1,760 | 1,845 | 1,760 | 1,825 | +70 | +4% | 695,860 |
| 2008/08/11 | 1,705 | 1,780 | 1,695 | 1,755 | +55 | +3.2% | 352,220 |
| 2008/08/08 | 1,700 | 1,725 | 1,655 | 1,700 | -5 | -0.3% | 212,500 |
| 2008/08/07 | 1,705 | 1,710 | 1,670 | 1,705 | +5 | +0.3% | 344,880 |
| 2008/08/06 | 1,680 | 1,720 | 1,625 | 1,700 | +70 | +4.3% | 726,220 |
| 2008/08/05 | 1,605 | 1,670 | 1,605 | 1,630 | -15 | -0.9% | 540,280 |
| 2008/08/04 | 1,675 | 1,695 | 1,620 | 1,645 | -80 | -4.6% | 678,520 |
| 2008/08/01 | 1,650 | 1,745 | 1,615 | 1,725 | +60 | +3.6% | 746,880 |
| 2008/07/31 | 1,675 | 1,690 | 1,640 | 1,665 | +15 | +0.9% | 273,960 |
| 2008/07/30 | 1,640 | 1,665 | 1,605 | 1,650 | +60 | +3.8% | 295,580 |
| 2008/07/29 | 1,620 | 1,635 | 1,570 | 1,590 | -75 | -4.5% | 649,240 |
| 2008/07/28 | 1,680 | 1,730 | 1,640 | 1,665 | +30 | +1.8% | 383,940 |
| 2008/07/25 | 1,640 | 1,680 | 1,625 | 1,635 | -45 | -2.7% | 526,760 |
| 2008/07/24 | 1,575 | 1,680 | 1,560 | 1,680 | +135 | +8.7% | 700,440 |
| 2008/07/23 | 1,550 | 1,560 | 1,520 | 1,545 | -5 | -0.3% | 427,220 |
| 2008/07/22 | 1,565 | 1,565 | 1,510 | 1,550 | +35 | +2.3% | 313,160 |
| 2008/07/18 | 1,595 | 1,595 | 1,505 | 1,515 | -55 | -3.5% | 332,380 |
| 2008/07/17 | 1,535 | 1,585 | 1,520 | 1,570 | +87.5 | +5.9% | 421,080 |
| 2008/07/16 | 1,500 | 1,515 | 1,432.5 | 1,482.5 | -52.5 | -3.4% | 1,273,060 |
| 2008/07/15 | 1,625 | 1,625 | 1,510 | 1,535 | -65 | -4.1% | 679,360 |
| 2008/07/14 | 1,545 | 1,615 | 1,510 | 1,600 | +105 | +7% | 1,048,600 |
| 2008/07/11 | 1,560 | 1,570 | 1,477.5 | 1,495 | -95 | -6% | 870,380 |
| 2008/07/10 | 1,575 | 1,605 | 1,555 | 1,590 | +10 | +0.6% | 297,640 |
| 2008/07/09 | 1,650 | 1,655 | 1,565 | 1,580 | -45 | -2.8% | 598,560 |
| 2008/07/08 | 1,720 | 1,730 | 1,610 | 1,625 | -110 | -6.3% | 1,008,660 |
| 2008/07/07 | 1,760 | 1,775 | 1,705 | 1,735 | +5 | +0.3% | 659,580 |
| 2008/07/04 | 1,670 | 1,775 | 1,670 | 1,730 | +80 | +4.8% | 950,220 |
| 2008/07/03 | 1,570 | 1,670 | 1,565 | 1,650 | +85 | +5.4% | 946,020 |
| 2008/07/02 | 1,575 | 1,625 | 1,535 | 1,565 | +40 | +2.6% | 1,076,560 |
| 2008/07/01 | 1,515 | 1,555 | 1,500 | 1,525 | +5 | +0.3% | 622,180 |
| 2008/06/30 | 1,545 | 1,590 | 1,500 | 1,520 | -30 | -1.9% | 422,620 |
| 2008/06/27 | 1,590 | 1,595 | 1,535 | 1,550 | -65 | -4% | 420,460 |
| 2008/06/26 | 1,640 | 1,660 | 1,605 | 1,615 | -10 | -0.6% | 381,960 |
| 2008/06/25 | 1,670 | 1,685 | 1,605 | 1,625 | -60 | -3.6% | 375,240 |
| 2008/06/24 | 1,715 | 1,750 | 1,680 | 1,685 | -55 | -3.2% | 374,160 |
| 2008/06/23 | 1,775 | 1,775 | 1,700 | 1,740 | -45 | -2.5% | 584,560 |
4151～
4200
件表示中 / 6050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 | 304,500円 | +4.1% | +19.0% | 2.96% | 11.32倍 | 1.82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 |
| ベルク | 745,000円 | +6.8% | +5.0% | 1.66% | 12.47倍 | 1.41倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| くら寿司 | 374,000円 | +3.4% | -16.5% | 0.53% | 43.71倍 | 2.45倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| ゲンキードラ | 474,500円 | +10.5% | +8.1% | 0.27% | 19.23倍 | 2.71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 |
| ハイデ日高 | 381,500円 | +7.9% | +6.2% | 1.15% | 33.50倍 | 5.31倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
市場注目の銘柄
チャート関連のコラム
