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 |
|---|---|---|---|---|---|---|---|
| 2004/07/06 | 2,950 | 3,125 | 2,950 | 3,125 | +175 | +5.9% | 8,000 |
| 2004/07/05 | 2,900 | 2,950 | 2,900 | 2,950 | +50 | +1.7% | 6,000 |
| 2004/07/02 | 2,935 | 2,935 | 2,900 | 2,900 | -40 | -1.4% | 3,000 |
| 2004/07/01 | 2,925 | 2,945 | 2,925 | 2,940 | -10 | -0.3% | 2,000 |
| 2004/06/30 | 2,920 | 2,965 | 2,900 | 2,950 | ±0 | ±0% | 14,600 |
| 2004/06/29 | 2,935 | 2,950 | 2,925 | 2,950 | +25 | +0.9% | 3,000 |
| 2004/06/28 | 2,950 | 2,950 | 2,925 | 2,925 | -25 | -0.8% | 2,000 |
| 2004/06/25 | 2,995 | 2,995 | 2,945 | 2,950 | ±0 | ±0% | 2,600 |
| 2004/06/24 | 3,000 | 3,000 | 2,950 | 2,950 | -50 | -1.7% | 1,400 |
| 2004/06/23 | 3,000 | 3,000 | 2,975 | 3,000 | ±0 | ±0% | 6,600 |
| 2004/06/22 | 3,150 | 3,150 | 3,000 | 3,000 | -150 | -4.8% | 3,000 |
| 2004/06/21 | 3,150 | 3,175 | 3,050 | 3,150 | +150 | +5% | 9,200 |
| 2004/06/18 | 3,250 | 3,250 | 3,000 | 3,000 | -250 | -7.7% | 6,200 |
| 2004/06/17 | 3,325 | 3,325 | 3,250 | 3,250 | -100 | -3% | 1,400 |
| 2004/06/16 | 3,350 | 3,350 | 3,350 | 3,350 | +25 | +0.8% | 2,800 |
| 2004/06/15 | 3,350 | 3,350 | 3,325 | 3,325 | ±0 | ±0% | 1,800 |
| 2004/06/14 | 3,325 | 3,325 | 3,300 | 3,325 | -15 | -0.4% | 1,000 |
| 2004/06/11 | 3,345 | 3,345 | 3,340 | 3,340 | ±0 | ±0% | 400 |
| 2004/06/10 | 3,340 | 3,340 | 3,340 | 3,340 | -60 | -1.8% | 400 |
| 2004/06/09 | 3,330 | 3,400 | 3,330 | 3,400 | +95 | +2.9% | 1,000 |
| 2004/06/08 | 3,385 | 3,385 | 3,305 | 3,305 | - | - | 400 |
| 2004/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/04 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 800 |
| 2004/06/03 | 3,375 | 3,375 | 3,350 | 3,350 | -25 | -0.7% | 3,200 |
| 2004/06/02 | 3,465 | 3,465 | 3,350 | 3,375 | -100 | -2.9% | 2,000 |
| 2004/06/01 | 3,500 | 3,500 | 3,400 | 3,475 | -25 | -0.7% | 1,400 |
| 2004/05/31 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 5,400 |
| 2004/05/28 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 2,800 |
| 2004/05/27 | 3,410 | 3,500 | 3,410 | 3,500 | +95 | +2.8% | 3,000 |
| 2004/05/26 | 3,405 | 3,405 | 3,405 | 3,405 | +5 | +0.1% | 400 |
| 2004/05/25 | 3,500 | 3,500 | 3,400 | 3,400 | -100 | -2.9% | 800 |
| 2004/05/24 | 3,505 | 3,505 | 3,500 | 3,500 | ±0 | ±0% | 400 |
| 2004/05/21 | 3,525 | 3,525 | 3,500 | 3,500 | -50 | -1.4% | 800 |
| 2004/05/20 | 3,500 | 3,550 | 3,500 | 3,550 | +50 | +1.4% | 1,600 |
| 2004/05/19 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 600 |
| 2004/05/18 | 3,500 | 3,500 | 3,500 | 3,500 | -5 | -0.1% | 400 |
| 2004/05/17 | 3,540 | 3,540 | 3,505 | 3,505 | +30 | +0.9% | 1,200 |
| 2004/05/14 | 3,500 | 3,540 | 3,475 | 3,475 | -25 | -0.7% | 1,200 |
| 2004/05/13 | 3,550 | 3,550 | 3,500 | 3,500 | ±0 | ±0% | 2,400 |
| 2004/05/12 | 3,500 | 3,550 | 3,500 | 3,500 | -100 | -2.8% | 2,600 |
| 2004/05/11 | 3,450 | 3,600 | 3,450 | 3,600 | +75 | +2.1% | 2,000 |
| 2004/05/10 | 3,700 | 3,725 | 3,500 | 3,525 | -175 | -4.7% | 3,400 |
| 2004/05/07 | 3,750 | 3,750 | 3,700 | 3,700 | -5 | -0.1% | 2,000 |
| 2004/05/06 | 3,750 | 3,800 | 3,705 | 3,705 | -45 | -1.2% | 1,400 |
| 2004/04/30 | 3,800 | 3,805 | 3,750 | 3,750 | -50 | -1.3% | 4,000 |
| 2004/04/28 | 3,775 | 3,800 | 3,775 | 3,800 | ±0 | ±0% | 4,200 |
| 2004/04/27 | 3,790 | 3,800 | 3,750 | 3,800 | +25 | +0.7% | 2,600 |
| 2004/04/26 | 3,750 | 3,795 | 3,750 | 3,775 | +70 | +1.9% | 2,400 |
| 2004/04/23 | 3,705 | 3,750 | 3,705 | 3,705 | ±0 | ±0% | 1,400 |
| 2004/04/22 | 3,775 | 3,795 | 3,700 | 3,705 | -70 | -1.9% | 2,200 |
5101～
5150
件表示中 / 5659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 | 324,500円 | +2.6% | +8.2% | 3.14% | 9.85倍 | 0.96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 |
| あいＨＤ | 210,900円 | +36.5% | -43.0% | 4.74% | 6.31倍 | 1.06倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| 伊藤忠食 | 936,000円 | +3.0% | +1.0% | 1.71% | 14.31倍 | 1.03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 |
| ＩＤＯＭ | 108,400円 | +2.5% | +10.4% | 3.75% | 8.01倍 | 1.37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 |
| 三愛オブリ | 170,400円 | -1.5% | -26.7% | 5.87% | 11.18倍 | 0.91倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
市場注目の銘柄
チャート関連のコラム
