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 |
|---|---|---|---|---|---|---|---|
| 2003/04/01 | 1,890 | 1,925 | 1,890 | 1,925 | +35 | +1.9% | 1,600 |
| 2003/03/31 | 1,830 | 1,890 | 1,830 | 1,890 | +75 | +4.1% | 1,400 |
| 2003/03/28 | 1,815 | 1,815 | 1,815 | 1,815 | +10 | +0.6% | 200 |
| 2003/03/27 | 1,805 | 1,805 | 1,805 | 1,805 | -95 | -5% | 200 |
| 2003/03/26 | 1,900 | 1,900 | 1,900 | 1,900 | -150 | -7.3% | 800 |
| 2003/03/25 | 2,050 | 2,050 | 2,050 | 2,050 | -50 | -2.4% | 200 |
| 2003/03/24 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 2,600 |
| 2003/03/20 | 1,810 | 2,100 | 1,810 | 2,100 | - | - | 3,200 |
| 2003/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/18 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 1,000 |
| 2003/03/17 | 1,750 | 1,775 | 1,750 | 1,775 | ±0 | ±0% | 2,000 |
| 2003/03/14 | 1,750 | 1,800 | 1,750 | 1,775 | +50 | +2.9% | 1,800 |
| 2003/03/13 | 1,750 | 1,750 | 1,725 | 1,725 | - | - | 400 |
| 2003/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/11 | 1,800 | 1,800 | 1,800 | 1,800 | +5 | +0.3% | 2,000 |
| 2003/03/10 | 1,750 | 1,795 | 1,750 | 1,795 | -5 | -0.3% | 1,600 |
| 2003/03/07 | 1,750 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 1,400 |
| 2003/03/06 | 1,750 | 1,750 | 1,750 | 1,750 | -25 | -1.4% | 200 |
| 2003/03/05 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 200 |
| 2003/03/04 | 1,775 | 1,775 | 1,775 | 1,775 | - | - | 400 |
| 2003/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/28 | 1,800 | 1,810 | 1,800 | 1,800 | ±0 | ±0% | 9,400 |
| 2003/02/27 | 1,705 | 1,800 | 1,705 | 1,800 | +100 | +5.9% | 1,600 |
| 2003/02/26 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 200 |
| 2003/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/24 | 1,680 | 1,680 | 1,680 | 1,680 | +5 | +0.3% | 400 |
| 2003/02/21 | 1,750 | 1,750 | 1,675 | 1,675 | -100 | -5.6% | 3,400 |
| 2003/02/20 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 1,600 |
| 2003/02/19 | 1,775 | 1,775 | 1,775 | 1,775 | -25 | -1.4% | 400 |
| 2003/02/18 | 1,805 | 1,805 | 1,800 | 1,800 | - | - | 400 |
| 2003/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/14 | 1,630 | 1,630 | 1,630 | 1,630 | -120 | -6.9% | 200 |
| 2003/02/13 | 1,750 | 1,750 | 1,750 | 1,750 | -75 | -4.1% | 2,000 |
| 2003/02/12 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 1,400 |
| 2003/02/10 | 1,815 | 1,825 | 1,815 | 1,825 | +10 | +0.6% | 600 |
| 2003/02/07 | 1,815 | 1,815 | 1,815 | 1,815 | ±0 | ±0% | 200 |
| 2003/02/06 | 1,815 | 1,815 | 1,815 | 1,815 | ±0 | ±0% | 4,000 |
| 2003/02/05 | 1,815 | 1,815 | 1,815 | 1,815 | - | - | 10,000 |
| 2003/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/03 | 1,675 | 1,700 | 1,675 | 1,700 | +25 | +1.5% | 600 |
| 2003/01/31 | 1,665 | 1,675 | 1,665 | 1,675 | - | - | 6,400 |
| 2003/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/29 | 1,625 | 1,625 | 1,625 | 1,625 | - | - | 2,200 |
| 2003/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/22 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 200 |
| 2003/01/21 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 1,800 |
| 2003/01/20 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 200 |
5451～
5500
件表示中 / 5697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 | 300,500円 | +1.4% | +15.3% | 3.73% | 8.57倍 | 0.87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 |
| ＩＤＯＭ | 105,500円 | +2.5% | +10.4% | 3.85% | 7.79倍 | 1.34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 |
| ミツウロコＧＨＤ | 194,900円 | +8.1% | +24.9% | 2.87% | 12.50倍 | 1.09倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 中央自 | 180,100円 | +7.8% | +4.7% | 3.11% | 11.05倍 | 1.80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 |
| 日本ライフＬ | 149,500円 | +4.8% | +5.4% | 3.61% | 11.21倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
