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 |
|---|---|---|---|---|---|---|---|
| 2007/04/02 | 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 |
| 2007/02/23 | 3,925 | 4,140 | 3,915 | 4,090 | +165 | +4.2% | 619,200 |
| 2007/02/22 | 3,875 | 3,945 | 3,865 | 3,925 | +50 | +1.3% | 368,500 |
| 2007/02/21 | 3,835 | 3,890 | 3,805 | 3,875 | +90 | +2.4% | 344,860 |
| 2007/02/20 | 3,650 | 3,795 | 3,650 | 3,785 | +35 | +0.9% | 248,400 |
| 2007/02/19 | 3,705 | 3,770 | 3,680 | 3,750 | +45 | +1.2% | 309,020 |
| 2007/02/16 | 3,700 | 3,725 | 3,615 | 3,705 | +10 | +0.3% | 418,180 |
| 2007/02/15 | 3,550 | 3,700 | 3,520 | 3,695 | +180 | +5.1% | 364,660 |
| 2007/02/14 | 3,555 | 3,555 | 3,470 | 3,515 | -5 | -0.1% | 350,760 |
| 2007/02/13 | 3,525 | 3,560 | 3,465 | 3,520 | -5 | -0.1% | 308,780 |
| 2007/02/09 | 3,355 | 3,550 | 3,350 | 3,525 | +125 | +3.7% | 342,420 |
| 2007/02/08 | 3,350 | 3,450 | 3,325 | 3,400 | -15 | -0.4% | 487,080 |
| 2007/02/07 | 3,545 | 3,550 | 3,365 | 3,415 | -145 | -4.1% | 661,620 |
| 2007/02/06 | 3,550 | 3,590 | 3,550 | 3,560 | +15 | +0.4% | 167,020 |
| 2007/02/05 | 3,650 | 3,650 | 3,530 | 3,545 | -30 | -0.8% | 296,060 |
| 2007/02/02 | 3,560 | 3,620 | 3,560 | 3,575 | +15 | +0.4% | 173,380 |
| 2007/02/01 | 3,575 | 3,590 | 3,545 | 3,560 | -65 | -1.8% | 459,040 |
| 2007/01/31 | 3,725 | 3,725 | 3,590 | 3,625 | -60 | -1.6% | 223,180 |
| 2007/01/30 | 3,630 | 3,710 | 3,580 | 3,685 | +5 | +0.1% | 259,240 |
| 2007/01/29 | 3,610 | 3,720 | 3,610 | 3,680 | +115 | +3.2% | 226,920 |
| 2007/01/26 | 3,620 | 3,625 | 3,505 | 3,565 | -105 | -2.9% | 714,000 |
| 2007/01/25 | 3,890 | 3,890 | 3,580 | 3,670 | -195 | -5% | 572,720 |
| 2007/01/24 | 3,875 | 3,900 | 3,855 | 3,865 | -45 | -1.2% | 196,220 |
| 2007/01/23 | 3,890 | 3,920 | 3,855 | 3,910 | +70 | +1.8% | 179,040 |
| 2007/01/22 | 3,915 | 3,920 | 3,805 | 3,840 | -60 | -1.5% | 264,300 |
| 2007/01/19 | 3,885 | 3,930 | 3,885 | 3,900 | -5 | -0.1% | 106,000 |
4501～
4550
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 | 306,000円 | +4.1% | +19.0% | 2.94% | 11.38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 |
| 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 | 375,000円 | +3.4% | -16.5% | 0.53% | 43.83倍 | 2.46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 | 473,500円 | +10.5% | +8.1% | 0.27% | 19.19倍 | 2.70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 | 383,000円 | +7.9% | +6.2% | 1.15% | 33.63倍 | 5.33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
