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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 3,525 | 3,795 | 3,525 | 3,790 | -85 | -2.2% | 687,280 |
| 2006/02/17 | 3,910 | 3,960 | 3,870 | 3,875 | -135 | -3.4% | 341,020 |
| 2006/02/16 | 3,930 | 4,040 | 3,905 | 4,010 | -20 | -0.5% | 203,100 |
| 2006/02/15 | 4,180 | 4,195 | 3,895 | 4,030 | -50 | -1.2% | 252,980 |
| 2006/02/14 | 4,040 | 4,145 | 3,760 | 4,080 | +10 | +0.2% | 527,160 |
| 2006/02/13 | 4,215 | 4,420 | 3,995 | 4,070 | -345 | -7.8% | 545,680 |
| 2006/02/10 | 4,650 | 4,715 | 4,350 | 4,415 | -320 | -6.8% | 315,520 |
| 2006/02/09 | 4,850 | 4,880 | 4,610 | 4,735 | -215 | -4.3% | 368,700 |
| 2006/02/08 | 4,810 | 4,970 | 4,760 | 4,950 | +240 | +5.1% | 683,780 |
| 2006/02/07 | 4,665 | 4,750 | 4,585 | 4,710 | +125 | +2.7% | 261,580 |
| 2006/02/06 | 4,675 | 4,680 | 4,520 | 4,585 | -40 | -0.9% | 233,620 |
| 2006/02/03 | 4,550 | 4,650 | 4,425 | 4,625 | +75 | +1.6% | 115,500 |
| 2006/02/02 | 4,680 | 4,700 | 4,550 | 4,550 | +10 | +0.2% | 201,160 |
| 2006/02/01 | 4,675 | 4,695 | 4,500 | 4,540 | -185 | -3.9% | 218,160 |
| 2006/01/31 | 4,580 | 4,735 | 4,560 | 4,725 | +50 | +1.1% | 214,000 |
| 2006/01/30 | 4,475 | 4,720 | 4,395 | 4,675 | +380 | +8.8% | 331,600 |
| 2006/01/27 | 4,305 | 4,370 | 4,255 | 4,295 | -5 | -0.1% | 211,600 |
| 2006/01/26 | 4,385 | 4,435 | 4,195 | 4,300 | -75 | -1.7% | 218,000 |
| 2006/01/25 | 4,435 | 4,460 | 4,345 | 4,375 | +40 | +0.9% | 308,000 |
| 2006/01/24 | 4,020 | 4,360 | 4,020 | 4,335 | +265 | +6.5% | 498,800 |
| 2006/01/23 | 4,160 | 4,310 | 4,030 | 4,070 | -290 | -6.7% | 243,200 |
| 2006/01/20 | 4,525 | 4,545 | 4,075 | 4,360 | -125 | -2.8% | 315,600 |
| 2006/01/19 | 4,065 | 4,495 | 4,065 | 4,485 | +270 | +6.4% | 356,800 |
| 2006/01/18 | 4,435 | 4,435 | 3,940 | 4,215 | -225 | -5.1% | 486,800 |
| 2006/01/17 | 4,680 | 4,775 | 4,405 | 4,440 | -335 | -7% | 281,600 |
| 2006/01/16 | 4,850 | 4,865 | 4,755 | 4,775 | -100 | -2.1% | 333,600 |
| 2006/01/13 | 4,705 | 4,895 | 4,705 | 4,875 | +165 | +3.5% | 364,800 |
| 2006/01/12 | 4,680 | 4,785 | 4,660 | 4,710 | +80 | +1.7% | 351,400 |
| 2006/01/11 | 4,685 | 4,700 | 4,400 | 4,630 | -35 | -0.8% | 506,200 |
| 2006/01/10 | 4,900 | 4,900 | 4,660 | 4,665 | -245 | -5% | 506,200 |
| 2006/01/06 | 5,000 | 5,015 | 4,905 | 4,910 | -120 | -2.4% | 270,000 |
| 2006/01/05 | 5,170 | 5,230 | 5,025 | 5,030 | ±0 | ±0% | 315,800 |
| 2006/01/04 | 4,990 | 5,055 | 4,920 | 5,030 | +115 | +2.3% | 215,800 |
| 2005/12/30 | 4,890 | 4,950 | 4,815 | 4,915 | +110 | +2.3% | 215,800 |
| 2005/12/29 | 4,660 | 4,835 | 4,650 | 4,805 | +190 | +4.1% | 271,800 |
| 2005/12/28 | 4,560 | 4,620 | 4,540 | 4,615 | +50 | +1.1% | 75,600 |
| 2005/12/27 | 4,555 | 4,650 | 4,555 | 4,565 | -25 | -0.5% | 112,800 |
| 2005/12/26 | 4,590 | 4,625 | 4,500 | 4,590 | +15 | +0.3% | 119,000 |
| 2005/12/22 | 4,600 | 4,640 | 4,525 | 4,575 | -75 | -1.6% | 276,200 |
| 2005/12/21 | 4,570 | 4,670 | 4,530 | 4,650 | +120 | +2.6% | 334,600 |
| 2005/12/20 | 4,420 | 4,545 | 4,325 | 4,530 | +125 | +2.8% | 341,600 |
| 2005/12/19 | 4,590 | 4,590 | 4,385 | 4,405 | +15 | +0.3% | 457,400 |
| 2005/12/16 | 4,400 | 4,410 | 4,365 | 4,390 | -50 | -1.1% | 192,800 |
| 2005/12/15 | 4,375 | 4,475 | 4,370 | 4,440 | -10 | -0.2% | 269,800 |
| 2005/12/14 | 4,515 | 4,530 | 4,405 | 4,450 | -95 | -2.1% | 352,400 |
| 2005/12/13 | 4,595 | 4,600 | 4,480 | 4,545 | -75 | -1.6% | 246,400 |
| 2005/12/12 | 4,650 | 4,750 | 4,615 | 4,620 | +270 | +6.2% | 438,800 |
| 2005/12/09 | 4,220 | 4,375 | 4,215 | 4,350 | +80 | +1.9% | 170,800 |
| 2005/12/08 | 4,405 | 4,425 | 4,155 | 4,270 | -130 | -3% | 264,400 |
| 2005/12/07 | 4,375 | 4,425 | 4,325 | 4,400 | -20 | -0.5% | 157,400 |
4701～
4750
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
