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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 4,880 | 4,960 | 4,875 | 4,900 | -20 | -0.4% | 54,900 |
| 2023/08/01 | 4,915 | 4,950 | 4,900 | 4,920 | +5 | +0.1% | 20,500 |
| 2023/07/31 | 4,890 | 4,940 | 4,890 | 4,915 | +60 | +1.2% | 30,500 |
| 2023/07/28 | 4,820 | 4,865 | 4,800 | 4,855 | ±0 | ±0% | 23,400 |
| 2023/07/27 | 4,835 | 4,875 | 4,825 | 4,855 | +15 | +0.3% | 16,500 |
| 2023/07/26 | 4,840 | 4,840 | 4,800 | 4,840 | -10 | -0.2% | 22,400 |
| 2023/07/25 | 4,860 | 4,875 | 4,820 | 4,850 | -5 | -0.1% | 23,200 |
| 2023/07/24 | 4,805 | 4,865 | 4,800 | 4,855 | +55 | +1.1% | 20,200 |
| 2023/07/21 | 4,810 | 4,840 | 4,775 | 4,800 | -10 | -0.2% | 17,900 |
| 2023/07/20 | 4,840 | 4,840 | 4,790 | 4,810 | -20 | -0.4% | 18,000 |
| 2023/07/19 | 4,870 | 4,875 | 4,800 | 4,830 | ±0 | ±0% | 16,500 |
| 2023/07/18 | 4,840 | 4,875 | 4,815 | 4,830 | +30 | +0.6% | 15,900 |
| 2023/07/14 | 4,825 | 4,850 | 4,765 | 4,800 | -10 | -0.2% | 27,600 |
| 2023/07/13 | 4,790 | 4,835 | 4,770 | 4,810 | +10 | +0.2% | 21,800 |
| 2023/07/12 | 4,850 | 4,890 | 4,785 | 4,800 | -45 | -0.9% | 25,900 |
| 2023/07/11 | 4,820 | 4,855 | 4,810 | 4,845 | +25 | +0.5% | 24,800 |
| 2023/07/10 | 4,665 | 4,845 | 4,665 | 4,820 | +215 | +4.7% | 84,900 |
| 2023/07/07 | 4,620 | 4,635 | 4,575 | 4,605 | -60 | -1.3% | 25,700 |
| 2023/07/06 | 4,680 | 4,690 | 4,645 | 4,665 | -25 | -0.5% | 23,000 |
| 2023/07/05 | 4,680 | 4,705 | 4,660 | 4,690 | -40 | -0.8% | 23,500 |
| 2023/07/04 | 4,685 | 4,775 | 4,685 | 4,730 | +5 | +0.1% | 29,800 |
| 2023/07/03 | 4,745 | 4,790 | 4,720 | 4,725 | +35 | +0.7% | 14,600 |
| 2023/06/30 | 4,755 | 4,755 | 4,680 | 4,690 | -65 | -1.4% | 39,400 |
| 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 |
501～
550
件表示中 / 5730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 |
| 内田洋 | 1,091,000円 | +17.7% | +25.3% | 2.02% | 12.50倍 | 1.67倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 中央自 | 188,700円 | +7.8% | +4.7% | 2.97% | 11.59倍 | 1.87倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| ＩＤＯＭ | 104,700円 | +2.5% | +10.4% | 3.88% | 7.73倍 | 1.32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 |
| ユアサ商 | 493,500円 | +4.1% | +12.4% | 3.85% | 8.65倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
