あらたの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,125 | 3,140 | 3,100 | 3,105 | -35 | -1.1% | 68,100 |
| 2025/09/16 | 3,110 | 3,145 | 3,105 | 3,140 | +30 | +1% | 90,300 |
| 2025/09/12 | 3,110 | 3,120 | 3,100 | 3,110 | +10 | +0.3% | 76,700 |
| 2025/09/11 | 3,115 | 3,130 | 3,090 | 3,100 | -30 | -1% | 49,900 |
| 2025/09/10 | 3,135 | 3,145 | 3,120 | 3,130 | -15 | -0.5% | 41,100 |
| 2025/09/09 | 3,170 | 3,185 | 3,130 | 3,145 | -30 | -0.9% | 61,900 |
| 2025/09/08 | 3,160 | 3,185 | 3,150 | 3,175 | +30 | +1% | 51,900 |
| 2025/09/05 | 3,135 | 3,150 | 3,125 | 3,145 | +5 | +0.2% | 41,400 |
| 2025/09/04 | 3,135 | 3,150 | 3,115 | 3,140 | +15 | +0.5% | 43,900 |
| 2025/09/03 | 3,105 | 3,130 | 3,095 | 3,125 | +25 | +0.8% | 92,900 |
| 2025/09/02 | 3,085 | 3,120 | 3,080 | 3,100 | +20 | +0.6% | 67,100 |
| 2025/09/01 | 3,050 | 3,090 | 3,045 | 3,080 | +30 | +1% | 52,800 |
| 2025/08/29 | 3,050 | 3,065 | 3,045 | 3,050 | -15 | -0.5% | 55,800 |
| 2025/08/28 | 3,090 | 3,090 | 3,065 | 3,065 | -25 | -0.8% | 39,000 |
| 2025/08/27 | 3,070 | 3,090 | 3,060 | 3,090 | +10 | +0.3% | 48,500 |
| 2025/08/26 | 3,085 | 3,100 | 3,070 | 3,080 | -5 | -0.2% | 37,700 |
| 2025/08/25 | 3,125 | 3,130 | 3,085 | 3,085 | -35 | -1.1% | 41,400 |
| 2025/08/22 | 3,100 | 3,120 | 3,080 | 3,120 | +30 | +1% | 39,300 |
| 2025/08/21 | 3,125 | 3,125 | 3,090 | 3,090 | -25 | -0.8% | 40,400 |
| 2025/08/20 | 3,110 | 3,120 | 3,085 | 3,115 | +10 | +0.3% | 38,000 |
| 2025/08/19 | 3,075 | 3,110 | 3,065 | 3,105 | +35 | +1.1% | 48,200 |
| 2025/08/18 | 3,065 | 3,080 | 3,050 | 3,070 | +20 | +0.7% | 56,500 |
| 2025/08/15 | 3,160 | 3,160 | 3,050 | 3,050 | -95 | -3% | 111,000 |
| 2025/08/14 | 3,175 | 3,185 | 3,145 | 3,145 | -40 | -1.3% | 31,500 |
| 2025/08/13 | 3,205 | 3,205 | 3,170 | 3,185 | -25 | -0.8% | 31,100 |
| 2025/08/12 | 3,210 | 3,220 | 3,175 | 3,210 | -5 | -0.2% | 49,900 |
| 2025/08/08 | 3,150 | 3,215 | 3,150 | 3,215 | +65 | +2.1% | 61,800 |
| 2025/08/07 | 3,140 | 3,200 | 3,140 | 3,150 | +10 | +0.3% | 70,400 |
| 2025/08/06 | 3,195 | 3,195 | 3,100 | 3,140 | -110 | -3.4% | 172,900 |
| 2025/08/05 | 3,265 | 3,270 | 3,230 | 3,250 | -5 | -0.2% | 56,600 |
| 2025/08/04 | 3,200 | 3,265 | 3,195 | 3,255 | -5 | -0.2% | 44,300 |
| 2025/08/01 | 3,230 | 3,275 | 3,210 | 3,260 | +30 | +0.9% | 54,100 |
| 2025/07/31 | 3,210 | 3,235 | 3,205 | 3,230 | +20 | +0.6% | 37,200 |
| 2025/07/30 | 3,180 | 3,215 | 3,170 | 3,210 | +25 | +0.8% | 39,400 |
| 2025/07/29 | 3,155 | 3,210 | 3,155 | 3,185 | +10 | +0.3% | 41,900 |
| 2025/07/28 | 3,185 | 3,200 | 3,155 | 3,175 | -10 | -0.3% | 35,200 |
| 2025/07/25 | 3,170 | 3,200 | 3,155 | 3,185 | +10 | +0.3% | 30,400 |
| 2025/07/24 | 3,130 | 3,185 | 3,130 | 3,175 | +50 | +1.6% | 45,100 |
| 2025/07/23 | 3,150 | 3,155 | 3,110 | 3,125 | -5 | -0.2% | 60,500 |
| 2025/07/22 | 3,130 | 3,160 | 3,120 | 3,130 | -20 | -0.6% | 29,700 |
| 2025/07/18 | 3,165 | 3,165 | 3,130 | 3,150 | -5 | -0.2% | 28,800 |
| 2025/07/17 | 3,130 | 3,170 | 3,115 | 3,155 | +10 | +0.3% | 35,900 |
| 2025/07/16 | 3,165 | 3,165 | 3,125 | 3,145 | -20 | -0.6% | 29,200 |
| 2025/07/15 | 3,140 | 3,165 | 3,135 | 3,165 | +25 | +0.8% | 49,800 |
| 2025/07/14 | 3,115 | 3,145 | 3,115 | 3,140 | +30 | +1% | 68,300 |
| 2025/07/11 | 3,090 | 3,135 | 3,070 | 3,110 | +40 | +1.3% | 80,600 |
| 2025/07/10 | 3,075 | 3,080 | 3,040 | 3,070 | -5 | -0.2% | 113,000 |
| 2025/07/09 | 3,045 | 3,085 | 3,040 | 3,075 | +30 | +1% | 68,800 |
| 2025/07/08 | 2,999 | 3,050 | 2,993 | 3,045 | +46 | +1.5% | 52,800 |
| 2025/07/07 | 3,015 | 3,020 | 2,991 | 2,999 | -16 | -0.5% | 34,600 |
1～
50
件表示中 / 5750件
類似銘柄と比較する
現在ご覧いただいている「あらた」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 |
|---|---|---|---|---|---|---|---|---|
| あらた | 310,500円 | +1.4% | +15.3% | 3.61% | 8.87倍 | 0.89倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ミツウロコＧＨＤ | 223,700円 | +8.1% | +24.9% | 2.50% | 14.35倍 | 1.28倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| ＢＵＹＳＥＬＬ | 390,000円 | +66.7% | +88.2% | 0.64% | 24.54倍 | 6.54倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| ユアサ商 | 506,000円 | +4.1% | +12.4% | 3.75% | 8.87倍 | 0.98倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| 日本ライフＬ | 153,500円 | +4.8% | +5.4% | 3.52% | 11.51倍 | 1.80倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
