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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,185 | 3,220 | 3,160 | 3,205 | +20 | +0.6% | 49,800 |
| 2025/05/01 | 3,170 | 3,225 | 3,140 | 3,185 | +5 | +0.2% | 68,200 |
| 2025/04/30 | 3,185 | 3,200 | 3,155 | 3,180 | -5 | -0.2% | 65,600 |
| 2025/04/28 | 3,185 | 3,215 | 3,165 | 3,185 | ±0 | ±0% | 52,600 |
| 2025/04/25 | 3,195 | 3,215 | 3,170 | 3,185 | -15 | -0.5% | 29,800 |
| 2025/04/24 | 3,225 | 3,250 | 3,200 | 3,200 | -25 | -0.8% | 29,500 |
| 2025/04/23 | 3,200 | 3,230 | 3,185 | 3,225 | +40 | +1.3% | 48,300 |
| 2025/04/22 | 3,135 | 3,190 | 3,110 | 3,185 | +15 | +0.5% | 43,100 |
| 2025/04/21 | 3,190 | 3,190 | 3,150 | 3,170 | -20 | -0.6% | 22,400 |
| 2025/04/18 | 3,150 | 3,190 | 3,135 | 3,190 | +65 | +2.1% | 29,800 |
| 2025/04/17 | 3,145 | 3,150 | 3,120 | 3,125 | -30 | -1% | 27,400 |
| 2025/04/16 | 3,120 | 3,160 | 3,105 | 3,155 | +45 | +1.4% | 40,500 |
| 2025/04/15 | 3,135 | 3,150 | 3,100 | 3,110 | -10 | -0.3% | 35,000 |
| 2025/04/14 | 3,075 | 3,150 | 3,040 | 3,120 | +80 | +2.6% | 62,400 |
| 2025/04/11 | 3,030 | 3,050 | 2,965 | 3,040 | -20 | -0.7% | 67,400 |
| 2025/04/10 | 3,075 | 3,100 | 3,005 | 3,060 | +158 | +5.4% | 73,000 |
| 2025/04/09 | 2,930 | 2,930 | 2,862 | 2,902 | -38 | -1.3% | 92,700 |
| 2025/04/08 | 2,868 | 2,954 | 2,868 | 2,940 | +145 | +5.2% | 85,100 |
| 2025/04/07 | 2,692 | 2,840 | 2,692 | 2,795 | -130 | -4.4% | 91,100 |
| 2025/04/04 | 2,998 | 3,010 | 2,885 | 2,925 | -115 | -3.8% | 97,400 |
| 2025/04/03 | 3,000 | 3,050 | 2,997 | 3,040 | -55 | -1.8% | 62,700 |
| 2025/04/02 | 3,175 | 3,175 | 3,090 | 3,095 | -65 | -2.1% | 35,600 |
| 2025/04/01 | 3,190 | 3,190 | 3,155 | 3,160 | +25 | +0.8% | 35,800 |
| 2025/03/31 | 3,185 | 3,185 | 3,125 | 3,135 | -100 | -3.1% | 58,600 |
| 2025/03/28 | 3,235 | 3,270 | 3,170 | 3,235 | -65 | -2% | 99,200 |
| 2025/03/27 | 3,260 | 3,300 | 3,245 | 3,300 | +10 | +0.3% | 160,400 |
| 2025/03/26 | 3,270 | 3,295 | 3,250 | 3,290 | +35 | +1.1% | 82,800 |
| 2025/03/25 | 3,240 | 3,280 | 3,225 | 3,255 | +55 | +1.7% | 73,400 |
| 2025/03/24 | 3,240 | 3,245 | 3,185 | 3,200 | -50 | -1.5% | 58,900 |
| 2025/03/21 | 3,230 | 3,270 | 3,230 | 3,250 | -10 | -0.3% | 51,400 |
| 2025/03/19 | 3,230 | 3,275 | 3,225 | 3,260 | +25 | +0.8% | 36,400 |
| 2025/03/18 | 3,225 | 3,270 | 3,190 | 3,235 | +25 | +0.8% | 115,000 |
| 2025/03/17 | 3,200 | 3,225 | 3,195 | 3,210 | +20 | +0.6% | 40,600 |
| 2025/03/14 | 3,190 | 3,210 | 3,180 | 3,190 | -5 | -0.2% | 51,000 |
| 2025/03/13 | 3,210 | 3,210 | 3,170 | 3,195 | -5 | -0.2% | 38,200 |
| 2025/03/12 | 3,150 | 3,205 | 3,150 | 3,200 | +25 | +0.8% | 44,100 |
| 2025/03/11 | 3,195 | 3,210 | 3,150 | 3,175 | -55 | -1.7% | 39,900 |
| 2025/03/10 | 3,250 | 3,260 | 3,215 | 3,230 | -5 | -0.2% | 46,900 |
| 2025/03/07 | 3,200 | 3,255 | 3,190 | 3,235 | -15 | -0.5% | 54,400 |
| 2025/03/06 | 3,225 | 3,255 | 3,220 | 3,250 | +50 | +1.6% | 52,300 |
| 2025/03/05 | 3,205 | 3,235 | 3,195 | 3,200 | +25 | +0.8% | 42,700 |
| 2025/03/04 | 3,185 | 3,205 | 3,165 | 3,175 | -5 | -0.2% | 43,600 |
| 2025/03/03 | 3,190 | 3,200 | 3,165 | 3,180 | +30 | +1% | 39,400 |
| 2025/02/28 | 3,145 | 3,175 | 3,100 | 3,150 | +5 | +0.2% | 80,500 |
| 2025/02/27 | 3,110 | 3,145 | 3,100 | 3,145 | +45 | +1.5% | 37,100 |
| 2025/02/26 | 3,115 | 3,130 | 3,075 | 3,100 | -15 | -0.5% | 51,500 |
| 2025/02/25 | 3,110 | 3,140 | 3,110 | 3,115 | -25 | -0.8% | 43,400 |
| 2025/02/21 | 3,165 | 3,165 | 3,115 | 3,140 | -25 | -0.8% | 38,100 |
| 2025/02/20 | 3,215 | 3,250 | 3,140 | 3,165 | -50 | -1.6% | 68,100 |
| 2025/02/19 | 3,275 | 3,275 | 3,205 | 3,215 | -55 | -1.7% | 24,700 |
1～
50
件表示中 / 5657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 | 320,500円 | +2.6% | +8.2% | 3.18% | 9.73倍 | 0.95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 |
| 日本ライフＬ | 155,000円 | +10.5% | +19.1% | 3.42% | 11.81倍 | 1.99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 |
| モスフード | 364,000円 | +1.0% | +1.3% | 0.82% | 42.38倍 | 2.10倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| ＩＤＯＭ | 107,300円 | +2.5% | +10.4% | 3.79% | 7.92倍 | 1.36倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 伊藤忠食 | 881,000円 | +3.0% | +1.0% | 1.82% | 13.47倍 | 0.97倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
市場注目の銘柄
チャート関連のコラム
