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 |
|---|---|---|---|---|---|---|---|
| 2007/05/10 | 4,090 | 4,125 | 4,050 | 4,095 | -85 | -2% | 342,960 |
| 2007/05/09 | 4,030 | 4,180 | 4,030 | 4,180 | +75 | +1.8% | 379,540 |
| 2007/05/08 | 4,030 | 4,120 | 4,005 | 4,105 | +40 | +1% | 416,140 |
| 2007/05/07 | 3,995 | 4,070 | 3,960 | 4,065 | +205 | +5.3% | 813,020 |
| 2007/05/02 | 3,930 | 3,960 | 3,840 | 3,860 | -120 | -3% | 506,460 |
| 2007/05/01 | 3,950 | 4,000 | 3,910 | 3,980 | -20 | -0.5% | 575,100 |
| 2007/04/27 | 3,955 | 4,000 | 3,870 | 4,000 | +50 | +1.3% | 663,600 |
| 2007/04/26 | 3,925 | 3,985 | 3,855 | 3,950 | +30 | +0.8% | 475,420 |
| 2007/04/25 | 3,930 | 3,945 | 3,885 | 3,920 | -10 | -0.3% | 268,940 |
| 2007/04/24 | 3,855 | 3,930 | 3,855 | 3,930 | -25 | -0.6% | 255,600 |
| 2007/04/23 | 3,940 | 3,980 | 3,930 | 3,955 | +160 | +4.2% | 506,200 |
| 2007/04/20 | 3,975 | 3,980 | 3,760 | 3,795 | -225 | -5.6% | 539,300 |
| 2007/04/19 | 3,975 | 4,075 | 3,960 | 4,020 | +70 | +1.8% | 621,280 |
| 2007/04/18 | 3,865 | 3,950 | 3,830 | 3,950 | +50 | +1.3% | 252,580 |
| 2007/04/17 | 3,930 | 3,935 | 3,855 | 3,900 | -40 | -1% | 512,600 |
| 2007/04/16 | 3,900 | 3,970 | 3,875 | 3,940 | +115 | +3% | 350,960 |
| 2007/04/13 | 3,800 | 3,870 | 3,800 | 3,825 | +30 | +0.8% | 313,580 |
| 2007/04/12 | 3,745 | 3,845 | 3,745 | 3,795 | ±0 | ±0% | 236,000 |
| 2007/04/11 | 3,775 | 3,820 | 3,760 | 3,795 | -20 | -0.5% | 224,940 |
| 2007/04/10 | 3,725 | 3,840 | 3,710 | 3,815 | +90 | +2.4% | 274,180 |
| 2007/04/09 | 3,680 | 3,735 | 3,660 | 3,725 | +70 | +1.9% | 285,760 |
| 2007/04/06 | 3,725 | 3,775 | 3,645 | 3,655 | -10 | -0.3% | 392,380 |
| 2007/04/05 | 3,675 | 3,715 | 3,625 | 3,665 | -60 | -1.6% | 432,180 |
| 2007/04/04 | 3,705 | 3,725 | 3,650 | 3,725 | +20 | +0.5% | 407,580 |
| 2007/04/03 | 3,680 | 3,745 | 3,620 | 3,705 | +130 | +3.6% | 342,420 |
| 2007/04/02 | 3,705 | 3,715 | 3,535 | 3,575 | -170 | -4.5% | 395,340 |
| 2007/03/30 | 3,710 | 3,795 | 3,690 | 3,745 | +40 | +1.1% | 142,000 |
| 2007/03/29 | 3,655 | 3,735 | 3,630 | 3,705 | -5 | -0.1% | 216,200 |
| 2007/03/28 | 3,710 | 3,775 | 3,695 | 3,710 | -20 | -0.5% | 148,200 |
| 2007/03/27 | 3,755 | 3,820 | 3,705 | 3,730 | -45 | -1.2% | 172,600 |
| 2007/03/26 | 3,800 | 3,830 | 3,730 | 3,775 | -20 | -0.5% | 218,240 |
| 2007/03/23 | 3,830 | 3,845 | 3,760 | 3,795 | -60 | -1.6% | 132,620 |
| 2007/03/22 | 3,850 | 3,885 | 3,815 | 3,855 | +70 | +1.8% | 162,100 |
| 2007/03/20 | 3,800 | 3,820 | 3,740 | 3,785 | +35 | +0.9% | 158,620 |
| 2007/03/19 | 3,690 | 3,780 | 3,655 | 3,750 | +60 | +1.6% | 156,920 |
| 2007/03/16 | 3,775 | 3,785 | 3,655 | 3,690 | -125 | -3.3% | 367,840 |
| 2007/03/15 | 3,825 | 3,865 | 3,755 | 3,815 | +90 | +2.4% | 191,780 |
| 2007/03/14 | 3,740 | 3,775 | 3,705 | 3,725 | -115 | -3% | 180,740 |
| 2007/03/13 | 3,875 | 3,885 | 3,815 | 3,840 | -35 | -0.9% | 147,240 |
| 2007/03/12 | 3,950 | 3,950 | 3,840 | 3,875 | -35 | -0.9% | 370,040 |
| 2007/03/09 | 3,915 | 3,945 | 3,875 | 3,910 | +60 | +1.6% | 327,240 |
| 2007/03/08 | 3,780 | 3,850 | 3,705 | 3,850 | +120 | +3.2% | 283,420 |
| 2007/03/07 | 3,650 | 3,750 | 3,650 | 3,730 | +40 | +1.1% | 196,640 |
| 2007/03/06 | 3,610 | 3,725 | 3,540 | 3,690 | +45 | +1.2% | 441,160 |
| 2007/03/05 | 3,785 | 3,785 | 3,645 | 3,645 | -190 | -5% | 628,300 |
| 2007/03/02 | 3,600 | 3,870 | 3,600 | 3,835 | +195 | +5.4% | 536,660 |
| 2007/03/01 | 3,730 | 3,745 | 3,585 | 3,640 | -130 | -3.4% | 382,680 |
| 2007/02/28 | 3,600 | 3,850 | 3,600 | 3,770 | -80 | -2.1% | 494,680 |
| 2007/02/27 | 3,840 | 3,880 | 3,810 | 3,850 | -50 | -1.3% | 421,880 |
| 2007/02/26 | 4,090 | 4,090 | 3,850 | 3,900 | -190 | -4.6% | 499,800 |
4401～
4450
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
