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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 4,810 | 4,810 | 4,735 | 4,755 | -30 | -0.6% | 16,800 |
| 2023/06/28 | 4,720 | 4,790 | 4,720 | 4,785 | +110 | +2.4% | 28,300 |
| 2023/06/27 | 4,705 | 4,705 | 4,650 | 4,675 | -20 | -0.4% | 13,900 |
| 2023/06/26 | 4,730 | 4,770 | 4,660 | 4,695 | -75 | -1.6% | 15,400 |
| 2023/06/23 | 4,840 | 4,850 | 4,740 | 4,770 | -35 | -0.7% | 25,600 |
| 2023/06/22 | 4,845 | 4,880 | 4,790 | 4,805 | ±0 | ±0% | 26,700 |
| 2023/06/21 | 4,740 | 4,845 | 4,740 | 4,805 | +75 | +1.6% | 33,800 |
| 2023/06/20 | 4,705 | 4,730 | 4,685 | 4,730 | +25 | +0.5% | 33,700 |
| 2023/06/19 | 4,695 | 4,750 | 4,645 | 4,705 | +40 | +0.9% | 32,700 |
| 2023/06/16 | 4,630 | 4,670 | 4,600 | 4,665 | +35 | +0.8% | 45,800 |
| 2023/06/15 | 4,645 | 4,695 | 4,625 | 4,630 | -10 | -0.2% | 23,000 |
| 2023/06/14 | 4,650 | 4,720 | 4,640 | 4,640 | +5 | +0.1% | 31,400 |
| 2023/06/13 | 4,635 | 4,665 | 4,615 | 4,635 | +20 | +0.4% | 35,500 |
| 2023/06/12 | 4,570 | 4,615 | 4,570 | 4,615 | +70 | +1.5% | 16,700 |
| 2023/06/09 | 4,500 | 4,560 | 4,485 | 4,545 | +75 | +1.7% | 34,200 |
| 2023/06/08 | 4,510 | 4,545 | 4,470 | 4,470 | -70 | -1.5% | 29,400 |
| 2023/06/07 | 4,650 | 4,680 | 4,540 | 4,540 | -90 | -1.9% | 33,600 |
| 2023/06/06 | 4,600 | 4,650 | 4,580 | 4,630 | ±0 | ±0% | 19,000 |
| 2023/06/05 | 4,630 | 4,660 | 4,610 | 4,630 | +95 | +2.1% | 33,000 |
| 2023/06/02 | 4,430 | 4,550 | 4,430 | 4,535 | +100 | +2.3% | 35,700 |
| 2023/06/01 | 4,515 | 4,540 | 4,435 | 4,435 | -110 | -2.4% | 55,800 |
| 2023/05/31 | 4,560 | 4,560 | 4,445 | 4,545 | -85 | -1.8% | 129,900 |
| 2023/05/30 | 4,655 | 4,655 | 4,565 | 4,630 | -25 | -0.5% | 44,700 |
| 2023/05/29 | 4,700 | 4,700 | 4,610 | 4,655 | +30 | +0.6% | 34,400 |
| 2023/05/26 | 4,625 | 4,685 | 4,615 | 4,625 | ±0 | ±0% | 42,000 |
| 2023/05/25 | 4,525 | 4,645 | 4,515 | 4,625 | +45 | +1% | 38,700 |
| 2023/05/24 | 4,660 | 4,660 | 4,570 | 4,580 | -110 | -2.3% | 32,700 |
| 2023/05/23 | 4,740 | 4,775 | 4,680 | 4,690 | +45 | +1% | 68,400 |
| 2023/05/22 | 4,550 | 4,650 | 4,545 | 4,645 | +80 | +1.8% | 33,100 |
| 2023/05/19 | 4,625 | 4,640 | 4,560 | 4,565 | -20 | -0.4% | 25,600 |
| 2023/05/18 | 4,585 | 4,600 | 4,535 | 4,585 | +15 | +0.3% | 28,500 |
| 2023/05/17 | 4,600 | 4,600 | 4,525 | 4,570 | -60 | -1.3% | 24,100 |
| 2023/05/16 | 4,545 | 4,650 | 4,535 | 4,630 | +105 | +2.3% | 34,800 |
| 2023/05/15 | 4,505 | 4,600 | 4,505 | 4,525 | +35 | +0.8% | 33,100 |
| 2023/05/12 | 4,500 | 4,585 | 4,450 | 4,490 | +180 | +4.2% | 59,200 |
| 2023/05/11 | 4,300 | 4,335 | 4,275 | 4,310 | -50 | -1.1% | 20,300 |
| 2023/05/10 | 4,430 | 4,430 | 4,350 | 4,360 | -50 | -1.1% | 43,000 |
| 2023/05/09 | 4,390 | 4,425 | 4,365 | 4,410 | +30 | +0.7% | 26,100 |
| 2023/05/08 | 4,380 | 4,435 | 4,345 | 4,380 | +35 | +0.8% | 30,900 |
| 2023/05/02 | 4,390 | 4,425 | 4,320 | 4,345 | -40 | -0.9% | 24,600 |
| 2023/05/01 | 4,440 | 4,460 | 4,350 | 4,385 | -25 | -0.6% | 32,000 |
| 2023/04/28 | 4,300 | 4,420 | 4,300 | 4,410 | +165 | +3.9% | 47,100 |
| 2023/04/27 | 4,275 | 4,290 | 4,225 | 4,245 | -25 | -0.6% | 34,900 |
| 2023/04/26 | 4,250 | 4,325 | 4,240 | 4,270 | +10 | +0.2% | 36,700 |
| 2023/04/25 | 4,215 | 4,325 | 4,215 | 4,260 | +75 | +1.8% | 37,700 |
| 2023/04/24 | 4,180 | 4,200 | 4,165 | 4,185 | +20 | +0.5% | 16,200 |
| 2023/04/21 | 4,130 | 4,185 | 4,130 | 4,165 | +10 | +0.2% | 17,100 |
| 2023/04/20 | 4,090 | 4,180 | 4,090 | 4,155 | +50 | +1.2% | 15,100 |
| 2023/04/19 | 4,135 | 4,135 | 4,080 | 4,105 | -40 | -1% | 16,400 |
| 2023/04/18 | 4,110 | 4,160 | 4,110 | 4,145 | +35 | +0.9% | 19,900 |
451～
500
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
