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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 3,145 | 3,225 | 3,060 | 3,190 | +45 | +1.4% | 406,020 |
| 2006/07/13 | 3,040 | 3,165 | 3,040 | 3,145 | +85 | +2.8% | 294,120 |
| 2006/07/12 | 3,075 | 3,170 | 3,025 | 3,060 | -95 | -3% | 234,320 |
| 2006/07/11 | 3,270 | 3,280 | 3,135 | 3,155 | -115 | -3.5% | 266,340 |
| 2006/07/10 | 3,275 | 3,280 | 3,240 | 3,270 | -85 | -2.5% | 251,060 |
| 2006/07/07 | 3,325 | 3,400 | 3,285 | 3,355 | +80 | +2.4% | 309,860 |
| 2006/07/06 | 3,355 | 3,365 | 3,245 | 3,275 | -105 | -3.1% | 263,660 |
| 2006/07/05 | 3,380 | 3,450 | 3,375 | 3,380 | -105 | -3% | 183,900 |
| 2006/07/04 | 3,400 | 3,490 | 3,375 | 3,485 | +180 | +5.4% | 437,340 |
| 2006/07/03 | 3,250 | 3,345 | 3,250 | 3,305 | +75 | +2.3% | 178,220 |
| 2006/06/30 | 3,205 | 3,290 | 3,180 | 3,230 | +30 | +0.9% | 338,660 |
| 2006/06/29 | 3,245 | 3,245 | 3,185 | 3,200 | -95 | -2.9% | 318,440 |
| 2006/06/28 | 3,195 | 3,300 | 3,190 | 3,295 | ±0 | ±0% | 185,440 |
| 2006/06/27 | 3,230 | 3,300 | 3,190 | 3,295 | +70 | +2.2% | 251,920 |
| 2006/06/26 | 3,230 | 3,245 | 3,215 | 3,225 | -40 | -1.2% | 231,060 |
| 2006/06/23 | 3,275 | 3,295 | 3,250 | 3,265 | -60 | -1.8% | 200,860 |
| 2006/06/22 | 3,330 | 3,340 | 3,255 | 3,325 | +70 | +2.2% | 158,040 |
| 2006/06/21 | 3,350 | 3,350 | 3,220 | 3,255 | -100 | -3% | 287,140 |
| 2006/06/20 | 3,480 | 3,490 | 3,310 | 3,355 | -120 | -3.5% | 142,560 |
| 2006/06/19 | 3,470 | 3,560 | 3,465 | 3,475 | +30 | +0.9% | 257,880 |
| 2006/06/16 | 3,510 | 3,620 | 3,385 | 3,445 | -20 | -0.6% | 367,260 |
| 2006/06/15 | 3,500 | 3,500 | 3,385 | 3,465 | +70 | +2.1% | 314,260 |
| 2006/06/14 | 3,330 | 3,430 | 3,300 | 3,395 | +15 | +0.4% | 195,680 |
| 2006/06/13 | 3,420 | 3,470 | 3,375 | 3,380 | -65 | -1.9% | 279,500 |
| 2006/06/12 | 3,320 | 3,465 | 3,265 | 3,445 | +125 | +3.8% | 180,620 |
| 2006/06/09 | 3,285 | 3,360 | 3,225 | 3,320 | +40 | +1.2% | 344,840 |
| 2006/06/08 | 3,400 | 3,400 | 3,210 | 3,280 | -165 | -4.8% | 430,440 |
| 2006/06/07 | 3,470 | 3,535 | 3,405 | 3,445 | -20 | -0.6% | 344,980 |
| 2006/06/06 | 3,470 | 3,515 | 3,350 | 3,465 | -55 | -1.6% | 312,280 |
| 2006/06/05 | 3,390 | 3,720 | 3,365 | 3,520 | +255 | +7.8% | 605,920 |
| 2006/06/02 | 3,215 | 3,265 | 3,145 | 3,265 | +15 | +0.5% | 409,840 |
| 2006/06/01 | 3,300 | 3,390 | 3,230 | 3,250 | -150 | -4.4% | 308,760 |
| 2006/05/31 | 3,250 | 3,495 | 3,210 | 3,400 | +115 | +3.5% | 619,440 |
| 2006/05/30 | 3,250 | 3,305 | 3,185 | 3,285 | -40 | -1.2% | 388,700 |
| 2006/05/29 | 3,380 | 3,380 | 3,295 | 3,325 | -50 | -1.5% | 254,660 |
| 2006/05/26 | 3,350 | 3,385 | 3,280 | 3,375 | +15 | +0.4% | 265,660 |
| 2006/05/25 | 3,375 | 3,400 | 3,330 | 3,360 | -45 | -1.3% | 319,840 |
| 2006/05/24 | 3,375 | 3,440 | 3,375 | 3,405 | +60 | +1.8% | 242,300 |
| 2006/05/23 | 3,400 | 3,445 | 3,345 | 3,345 | -170 | -4.8% | 479,080 |
| 2006/05/22 | 3,625 | 3,705 | 3,455 | 3,515 | -110 | -3% | 328,740 |
| 2006/05/19 | 3,440 | 3,630 | 3,400 | 3,625 | +95 | +2.7% | 319,800 |
| 2006/05/18 | 3,305 | 3,560 | 3,260 | 3,530 | +70 | +2% | 613,380 |
| 2006/05/17 | 3,495 | 3,515 | 3,420 | 3,460 | -40 | -1.1% | 392,660 |
| 2006/05/16 | 3,650 | 3,655 | 3,490 | 3,500 | -100 | -2.8% | 446,800 |
| 2006/05/15 | 3,450 | 3,610 | 3,450 | 3,600 | +50 | +1.4% | 639,660 |
| 2006/05/12 | 3,385 | 3,575 | 3,340 | 3,550 | +115 | +3.3% | 503,320 |
| 2006/05/11 | 3,450 | 3,535 | 3,430 | 3,435 | -65 | -1.9% | 641,120 |
| 2006/05/10 | 3,505 | 3,525 | 3,415 | 3,500 | +60 | +1.7% | 806,380 |
| 2006/05/09 | 3,610 | 3,610 | 3,390 | 3,440 | -200 | -5.5% | 1,091,280 |
| 2006/05/08 | 3,755 | 3,760 | 3,600 | 3,640 | -190 | -5% | 877,260 |
4601～
4650
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
