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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 4,110 | 4,160 | 4,110 | 4,145 | +35 | +0.9% | 19,900 |
| 2023/04/17 | 4,110 | 4,130 | 4,075 | 4,110 | ±0 | ±0% | 14,600 |
| 2023/04/14 | 4,065 | 4,115 | 4,060 | 4,110 | +45 | +1.1% | 25,800 |
| 2023/04/13 | 4,015 | 4,070 | 4,005 | 4,065 | +30 | +0.7% | 19,900 |
| 2023/04/12 | 4,015 | 4,050 | 4,000 | 4,035 | +55 | +1.4% | 20,900 |
| 2023/04/11 | 3,980 | 3,990 | 3,955 | 3,980 | +50 | +1.3% | 22,200 |
| 2023/04/10 | 3,945 | 3,975 | 3,905 | 3,930 | -15 | -0.4% | 18,700 |
| 2023/04/07 | 3,940 | 3,970 | 3,940 | 3,945 | +20 | +0.5% | 14,200 |
| 2023/04/06 | 3,940 | 3,955 | 3,910 | 3,925 | -55 | -1.4% | 30,600 |
| 2023/04/05 | 4,070 | 4,070 | 3,980 | 3,980 | -125 | -3% | 26,000 |
| 2023/04/04 | 4,050 | 4,105 | 4,030 | 4,105 | +15 | +0.4% | 33,000 |
| 2023/04/03 | 4,090 | 4,095 | 4,045 | 4,090 | +35 | +0.9% | 25,000 |
| 2023/03/31 | 4,035 | 4,080 | 4,025 | 4,055 | +30 | +0.7% | 23,400 |
| 2023/03/30 | 4,035 | 4,050 | 3,980 | 4,025 | -55 | -1.3% | 35,500 |
| 2023/03/29 | 3,990 | 4,105 | 3,980 | 4,080 | +110 | +2.8% | 63,600 |
| 2023/03/28 | 4,020 | 4,025 | 3,955 | 3,970 | -15 | -0.4% | 22,400 |
| 2023/03/27 | 4,000 | 4,000 | 3,970 | 3,985 | +25 | +0.6% | 31,900 |
| 2023/03/24 | 3,960 | 3,980 | 3,940 | 3,960 | -25 | -0.6% | 27,900 |
| 2023/03/23 | 3,925 | 3,995 | 3,920 | 3,985 | +35 | +0.9% | 17,800 |
| 2023/03/22 | 4,005 | 4,005 | 3,950 | 3,950 | +5 | +0.1% | 25,800 |
| 2023/03/20 | 3,980 | 3,990 | 3,940 | 3,945 | -50 | -1.3% | 20,400 |
| 2023/03/17 | 4,045 | 4,055 | 3,975 | 3,995 | -5 | -0.1% | 25,700 |
| 2023/03/16 | 3,955 | 4,010 | 3,950 | 4,000 | -40 | -1% | 28,600 |
| 2023/03/15 | 4,020 | 4,055 | 3,990 | 4,040 | +45 | +1.1% | 16,500 |
| 2023/03/14 | 4,040 | 4,040 | 3,950 | 3,995 | -115 | -2.8% | 28,800 |
| 2023/03/13 | 4,140 | 4,140 | 4,075 | 4,110 | -70 | -1.7% | 21,100 |
| 2023/03/10 | 4,245 | 4,260 | 4,160 | 4,180 | -115 | -2.7% | 35,600 |
| 2023/03/09 | 4,245 | 4,295 | 4,245 | 4,295 | +65 | +1.5% | 18,300 |
| 2023/03/08 | 4,150 | 4,245 | 4,150 | 4,230 | +65 | +1.6% | 22,700 |
| 2023/03/07 | 4,145 | 4,185 | 4,145 | 4,165 | +20 | +0.5% | 19,200 |
| 2023/03/06 | 4,170 | 4,170 | 4,130 | 4,145 | -15 | -0.4% | 19,200 |
| 2023/03/03 | 4,120 | 4,170 | 4,115 | 4,160 | +80 | +2% | 22,100 |
| 2023/03/02 | 4,090 | 4,120 | 4,080 | 4,080 | ±0 | ±0% | 18,600 |
| 2023/03/01 | 4,005 | 4,085 | 4,005 | 4,080 | +40 | +1% | 15,300 |
| 2023/02/28 | 4,110 | 4,115 | 4,030 | 4,040 | -65 | -1.6% | 32,400 |
| 2023/02/27 | 4,085 | 4,120 | 4,060 | 4,105 | +20 | +0.5% | 10,100 |
| 2023/02/24 | 4,040 | 4,090 | 4,015 | 4,085 | +60 | +1.5% | 18,400 |
| 2023/02/22 | 3,975 | 4,045 | 3,960 | 4,025 | +15 | +0.4% | 26,500 |
| 2023/02/21 | 4,015 | 4,065 | 4,005 | 4,010 | -25 | -0.6% | 18,400 |
| 2023/02/20 | 3,980 | 4,055 | 3,980 | 4,035 | +55 | +1.4% | 19,400 |
| 2023/02/17 | 3,975 | 4,000 | 3,975 | 3,980 | -35 | -0.9% | 16,100 |
| 2023/02/16 | 4,015 | 4,015 | 3,995 | 4,015 | +10 | +0.2% | 12,100 |
| 2023/02/15 | 4,045 | 4,045 | 3,995 | 4,005 | -35 | -0.9% | 10,800 |
| 2023/02/14 | 3,990 | 4,050 | 3,990 | 4,040 | +60 | +1.5% | 16,700 |
| 2023/02/13 | 4,010 | 4,030 | 3,980 | 3,980 | -55 | -1.4% | 15,100 |
| 2023/02/10 | 3,990 | 4,045 | 3,990 | 4,035 | +20 | +0.5% | 10,400 |
| 2023/02/09 | 4,025 | 4,040 | 4,010 | 4,015 | -35 | -0.9% | 15,100 |
| 2023/02/08 | 4,130 | 4,130 | 4,045 | 4,050 | -90 | -2.2% | 14,000 |
| 2023/02/07 | 4,115 | 4,250 | 4,115 | 4,140 | +25 | +0.6% | 37,400 |
| 2023/02/06 | 4,045 | 4,160 | 4,040 | 4,115 | +70 | +1.7% | 31,600 |
501～
550
件表示中 / 5658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 |
| 日本ライフＬ | 158,900円 | +10.5% | +19.1% | 3.34% | 12.11倍 | 2.04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 | 371,000円 | +1.0% | +1.3% | 0.81% | 43.20倍 | 2.14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 | 108,300円 | +2.5% | +10.4% | 3.75% | 7.99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 |
| 伊藤忠食 | 889,000円 | +3.0% | +1.0% | 1.80% | 13.59倍 | 0.98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
