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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 3,400 | 3,400 | 3,210 | 3,225 | -95 | -2.9% | 487,420 |
| 2007/07/19 | 3,370 | 3,420 | 3,300 | 3,320 | -55 | -1.6% | 491,760 |
| 2007/07/18 | 3,490 | 3,515 | 3,340 | 3,375 | -105 | -3% | 469,200 |
| 2007/07/17 | 3,590 | 3,590 | 3,470 | 3,480 | -105 | -2.9% | 319,120 |
| 2007/07/13 | 3,595 | 3,625 | 3,560 | 3,585 | +40 | +1.1% | 357,320 |
| 2007/07/12 | 3,600 | 3,600 | 3,505 | 3,545 | -15 | -0.4% | 438,340 |
| 2007/07/11 | 3,580 | 3,590 | 3,560 | 3,560 | -15 | -0.4% | 274,280 |
| 2007/07/10 | 3,705 | 3,720 | 3,565 | 3,575 | -165 | -4.4% | 547,500 |
| 2007/07/09 | 3,705 | 3,820 | 3,675 | 3,740 | -5 | -0.1% | 434,060 |
| 2007/07/06 | 3,800 | 3,800 | 3,745 | 3,745 | -50 | -1.3% | 283,220 |
| 2007/07/05 | 3,815 | 3,820 | 3,770 | 3,795 | -20 | -0.5% | 228,340 |
| 2007/07/04 | 3,745 | 3,825 | 3,715 | 3,815 | +170 | +4.7% | 479,880 |
| 2007/07/03 | 3,635 | 3,655 | 3,625 | 3,645 | +15 | +0.4% | 176,120 |
| 2007/07/02 | 3,650 | 3,655 | 3,600 | 3,630 | -25 | -0.7% | 200,800 |
| 2007/06/29 | 3,555 | 3,700 | 3,545 | 3,655 | +60 | +1.7% | 428,660 |
| 2007/06/28 | 3,550 | 3,620 | 3,525 | 3,595 | +50 | +1.4% | 322,860 |
| 2007/06/27 | 3,570 | 3,570 | 3,520 | 3,545 | -35 | -1% | 139,340 |
| 2007/06/26 | 3,575 | 3,595 | 3,530 | 3,580 | -10 | -0.3% | 197,200 |
| 2007/06/25 | 3,600 | 3,635 | 3,575 | 3,590 | +20 | +0.6% | 252,540 |
| 2007/06/22 | 3,565 | 3,595 | 3,555 | 3,570 | -30 | -0.8% | 294,480 |
| 2007/06/21 | 3,625 | 3,625 | 3,565 | 3,600 | -35 | -1% | 355,440 |
| 2007/06/20 | 3,700 | 3,705 | 3,595 | 3,635 | -60 | -1.6% | 311,820 |
| 2007/06/19 | 3,750 | 3,750 | 3,665 | 3,695 | -55 | -1.5% | 286,280 |
| 2007/06/18 | 3,750 | 3,775 | 3,725 | 3,750 | +100 | +2.7% | 409,900 |
| 2007/06/15 | 3,695 | 3,695 | 3,625 | 3,650 | +30 | +0.8% | 237,480 |
| 2007/06/14 | 3,610 | 3,680 | 3,580 | 3,620 | -25 | -0.7% | 226,040 |
| 2007/06/13 | 3,650 | 3,685 | 3,580 | 3,645 | -55 | -1.5% | 288,340 |
| 2007/06/12 | 3,710 | 3,725 | 3,655 | 3,700 | +105 | +2.9% | 366,040 |
| 2007/06/11 | 3,470 | 3,640 | 3,470 | 3,595 | +25 | +0.7% | 380,640 |
| 2007/06/08 | 3,625 | 3,625 | 3,515 | 3,570 | -105 | -2.9% | 460,980 |
| 2007/06/07 | 3,650 | 3,685 | 3,610 | 3,675 | -25 | -0.7% | 416,900 |
| 2007/06/06 | 3,645 | 3,750 | 3,645 | 3,700 | -20 | -0.5% | 917,200 |
| 2007/06/05 | 3,950 | 3,950 | 3,560 | 3,720 | -330 | -8.1% | 1,285,960 |
| 2007/06/04 | 4,100 | 4,110 | 4,035 | 4,050 | -75 | -1.8% | 186,640 |
| 2007/06/01 | 4,120 | 4,165 | 4,095 | 4,125 | +15 | +0.4% | 193,120 |
| 2007/05/31 | 4,040 | 4,115 | 4,035 | 4,110 | +75 | +1.9% | 194,760 |
| 2007/05/30 | 4,030 | 4,070 | 4,005 | 4,035 | +10 | +0.2% | 111,340 |
| 2007/05/29 | 4,015 | 4,060 | 4,005 | 4,025 | -5 | -0.1% | 141,700 |
| 2007/05/28 | 4,025 | 4,045 | 4,015 | 4,030 | ±0 | ±0% | 195,100 |
| 2007/05/25 | 4,015 | 4,095 | 3,995 | 4,030 | -15 | -0.4% | 159,240 |
| 2007/05/24 | 4,060 | 4,060 | 3,995 | 4,045 | -45 | -1.1% | 135,260 |
| 2007/05/23 | 4,060 | 4,110 | 4,060 | 4,090 | +10 | +0.2% | 116,140 |
| 2007/05/22 | 4,025 | 4,080 | 4,000 | 4,080 | +40 | +1% | 169,640 |
| 2007/05/21 | 4,030 | 4,065 | 3,995 | 4,040 | +60 | +1.5% | 323,800 |
| 2007/05/18 | 4,050 | 4,050 | 3,945 | 3,980 | -105 | -2.6% | 397,580 |
| 2007/05/17 | 3,940 | 4,125 | 3,940 | 4,085 | +110 | +2.8% | 444,960 |
| 2007/05/16 | 3,985 | 4,040 | 3,925 | 3,975 | +20 | +0.5% | 315,020 |
| 2007/05/15 | 3,915 | 3,985 | 3,890 | 3,955 | -60 | -1.5% | 281,140 |
| 2007/05/14 | 4,080 | 4,090 | 3,995 | 4,015 | -70 | -1.7% | 206,080 |
| 2007/05/11 | 4,095 | 4,140 | 4,065 | 4,085 | -10 | -0.2% | 233,700 |
4351～
4400
件表示中 / 5975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 | 288,700円 | +4.1% | +19.0% | 3.12% | 10.78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 |
| 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 |
| アスクル | 150,700円 | +1.8% | -17.9% | 2.52% | 16.72倍 | 1.86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 |
| ＲＩＺＡＰ Ｇ | 23,600円 | +6.9% | - | 0.00% | 70.45倍 | 3.01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 | 266,000円 | +2.5% | +6.6% | 2.48% | 12.37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
