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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 4,400 | 4,435 | 4,335 | 4,420 | -30 | -0.7% | 255,000 |
| 2005/12/05 | 4,520 | 4,550 | 4,400 | 4,450 | -25 | -0.6% | 296,000 |
| 2005/12/02 | 4,250 | 4,530 | 4,225 | 4,475 | +375 | +9.1% | 471,400 |
| 2005/12/01 | 3,955 | 4,200 | 3,925 | 4,100 | +155 | +3.9% | 255,000 |
| 2005/11/30 | 3,905 | 3,945 | 3,875 | 3,945 | +70 | +1.8% | 140,400 |
| 2005/11/29 | 3,850 | 3,880 | 3,810 | 3,875 | +60 | +1.6% | 135,000 |
| 2005/11/28 | 3,875 | 3,890 | 3,790 | 3,815 | -10 | -0.3% | 115,400 |
| 2005/11/25 | 3,850 | 3,850 | 3,760 | 3,825 | ±0 | ±0% | 138,400 |
| 2005/11/24 | 3,860 | 3,885 | 3,815 | 3,825 | -25 | -0.6% | 96,400 |
| 2005/11/22 | 3,840 | 3,870 | 3,765 | 3,850 | +35 | +0.9% | 151,600 |
| 2005/11/21 | 3,945 | 3,945 | 3,805 | 3,815 | -80 | -2.1% | 153,600 |
| 2005/11/18 | 3,940 | 3,955 | 3,875 | 3,895 | -35 | -0.9% | 159,800 |
| 2005/11/17 | 3,850 | 3,940 | 3,800 | 3,930 | +180 | +4.8% | 267,400 |
| 2005/11/16 | 3,665 | 3,750 | 3,630 | 3,750 | +15 | +0.4% | 182,200 |
| 2005/11/15 | 3,690 | 3,800 | 3,670 | 3,735 | +15 | +0.4% | 107,800 |
| 2005/11/14 | 3,855 | 3,880 | 3,715 | 3,720 | -85 | -2.2% | 93,600 |
| 2005/11/11 | 3,675 | 3,825 | 3,670 | 3,805 | +135 | +3.7% | 174,800 |
| 2005/11/10 | 3,805 | 3,805 | 3,630 | 3,670 | -135 | -3.5% | 284,800 |
| 2005/11/09 | 3,800 | 3,900 | 3,800 | 3,805 | -45 | -1.2% | 138,800 |
| 2005/11/08 | 3,890 | 3,910 | 3,765 | 3,850 | -20 | -0.5% | 293,400 |
| 2005/11/07 | 3,845 | 3,925 | 3,805 | 3,870 | +120 | +3.2% | 553,800 |
| 2005/11/04 | 3,730 | 3,790 | 3,725 | 3,750 | +140 | +3.9% | 368,200 |
| 2005/11/02 | 3,650 | 3,655 | 3,610 | 3,610 | -30 | -0.8% | 138,400 |
| 2005/11/01 | 3,605 | 3,655 | 3,595 | 3,640 | +55 | +1.5% | 103,600 |
| 2005/10/31 | 3,510 | 3,615 | 3,495 | 3,585 | +105 | +3% | 298,000 |
| 2005/10/28 | 3,505 | 3,510 | 3,445 | 3,480 | -5 | -0.1% | 235,600 |
| 2005/10/27 | 3,525 | 3,535 | 3,460 | 3,485 | -5 | -0.1% | 212,800 |
| 2005/10/26 | 3,500 | 3,550 | 3,475 | 3,490 | +15 | +0.4% | 279,800 |
| 2005/10/25 | 3,445 | 3,500 | 3,435 | 3,475 | +60 | +1.8% | 268,800 |
| 2005/10/24 | 3,350 | 3,455 | 3,315 | 3,415 | +100 | +3% | 338,000 |
| 2005/10/21 | 3,180 | 3,350 | 3,160 | 3,315 | +130 | +4.1% | 401,800 |
| 2005/10/20 | 3,080 | 3,215 | 3,075 | 3,185 | +80 | +2.6% | 265,600 |
| 2005/10/19 | 3,170 | 3,170 | 3,050 | 3,105 | -100 | -3.1% | 462,000 |
| 2005/10/18 | 3,305 | 3,330 | 3,205 | 3,205 | -120 | -3.6% | 230,800 |
| 2005/10/17 | 3,355 | 3,375 | 3,290 | 3,325 | -55 | -1.6% | 211,800 |
| 2005/10/14 | 3,300 | 3,400 | 3,290 | 3,380 | +35 | +1% | 234,200 |
| 2005/10/13 | 3,280 | 3,345 | 3,260 | 3,345 | +70 | +2.1% | 261,400 |
| 2005/10/12 | 3,215 | 3,305 | 3,205 | 3,275 | +95 | +3% | 491,600 |
| 2005/10/11 | 3,060 | 3,225 | 3,055 | 3,180 | +150 | +5% | 452,400 |
| 2005/10/07 | 2,955 | 3,045 | 2,955 | 3,030 | +80 | +2.7% | 398,600 |
| 2005/10/06 | 3,125 | 3,125 | 2,945 | 2,950 | -210 | -6.6% | 518,200 |
| 2005/10/05 | 3,105 | 3,190 | 3,085 | 3,160 | +55 | +1.8% | 338,400 |
| 2005/10/04 | 2,940 | 3,135 | 2,910 | 3,105 | +215 | +7.4% | 327,800 |
| 2005/10/03 | 2,905 | 2,915 | 2,865 | 2,890 | -10 | -0.3% | 172,000 |
| 2005/09/30 | 2,900 | 2,935 | 2,850 | 2,900 | +50 | +1.8% | 238,200 |
| 2005/09/29 | 2,800 | 2,880 | 2,775 | 2,850 | +90 | +3.3% | 194,000 |
| 2005/09/28 | 2,810 | 2,810 | 2,720 | 2,760 | -65 | -2.3% | 299,200 |
| 2005/09/27 | 2,885 | 2,885 | 2,825 | 2,825 | -30 | -1.1% | 108,200 |
| 2005/09/26 | 2,855 | 2,870 | 2,825 | 2,855 | -15 | -0.5% | 97,400 |
| 2005/09/22 | 2,800 | 2,890 | 2,800 | 2,870 | +70 | +2.5% | 289,400 |
4751～
4800
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
