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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 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 |
| 2003/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/14 | 1,675 | 1,675 | 1,675 | 1,675 | +5 | +0.3% | 1,600 |
| 2003/01/10 | 1,670 | 1,670 | 1,670 | 1,670 | -5 | -0.3% | 600 |
| 2003/01/09 | 1,665 | 1,690 | 1,665 | 1,675 | +10 | +0.6% | 2,200 |
| 2003/01/08 | 1,615 | 1,665 | 1,615 | 1,665 | - | - | 3,000 |
| 2003/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/06 | 1,555 | 1,555 | 1,555 | 1,555 | +5 | +0.3% | 400 |
| 2002/12/30 | 1,525 | 1,550 | 1,525 | 1,550 | +45 | +3% | 1,600 |
| 2002/12/27 | 1,550 | 1,555 | 1,505 | 1,505 | - | - | 9,400 |
| 2002/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/25 | 1,560 | 1,600 | 1,500 | 1,550 | -5 | -0.3% | 33,600 |
| 2002/12/24 | 1,675 | 1,675 | 1,555 | 1,555 | -70 | -4.3% | 18,000 |
| 2002/12/20 | 1,675 | 1,675 | 1,625 | 1,625 | -50 | -3% | 1,800 |
| 2002/12/19 | 1,675 | 1,695 | 1,675 | 1,675 | ±0 | ±0% | 19,400 |
| 2002/12/18 | 1,655 | 1,685 | 1,650 | 1,675 | +25 | +1.5% | 19,200 |
| 2002/12/17 | 1,600 | 1,655 | 1,600 | 1,650 | +75 | +4.8% | 24,800 |
| 2002/12/16 | 1,570 | 1,575 | 1,570 | 1,575 | +10 | +0.6% | 7,200 |
| 2002/12/13 | 1,570 | 1,570 | 1,565 | 1,565 | +5 | +0.3% | 16,400 |
| 2002/12/12 | 1,555 | 1,560 | 1,555 | 1,560 | +5 | +0.3% | 21,000 |
| 2002/12/11 | 1,555 | 1,555 | 1,555 | 1,555 | +5 | +0.3% | 200 |
| 2002/12/10 | 1,600 | 1,600 | 1,550 | 1,550 | -50 | -3.1% | 1,800 |
| 2002/12/09 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 2,000 |
| 2002/12/06 | 1,550 | 1,600 | 1,550 | 1,600 | - | - | 2,800 |
| 2002/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/04 | 1,700 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 4,800 |
| 2002/12/03 | 1,700 | 1,715 | 1,700 | 1,700 | ±0 | ±0% | 5,400 |
| 2002/12/02 | 1,775 | 1,800 | 1,700 | 1,700 | +50 | +3% | 12,400 |
| 2002/11/29 | 1,500 | 1,650 | 1,500 | 1,650 | +150 | +10% | 14,400 |
| 2002/11/28 | 1,520 | 1,520 | 1,500 | 1,500 | ±0 | ±0% | 1,400 |
| 2002/11/27 | 1,500 | 1,500 | 1,500 | 1,500 | -20 | -1.3% | 400 |
| 2002/11/26 | 1,525 | 1,525 | 1,520 | 1,520 | +20 | +1.3% | 800 |
| 2002/11/25 | 1,500 | 1,500 | 1,495 | 1,500 | - | - | 9,400 |
| 2002/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/21 | 1,500 | 1,500 | 1,450 | 1,450 | -50 | -3.3% | 2,400 |
| 2002/11/20 | 1,455 | 1,500 | 1,455 | 1,500 | +50 | +3.4% | 400 |
| 2002/11/19 | 1,500 | 1,500 | 1,450 | 1,450 | -50 | -3.3% | 2,000 |
| 2002/11/18 | 1,455 | 1,500 | 1,455 | 1,500 | +50 | +3.4% | 800 |
| 2002/11/15 | 1,450 | 1,450 | 1,450 | 1,450 | +5 | +0.3% | 2,000 |
5451～
5500
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 | 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 | 157,900円 | +10.5% | +19.1% | 3.36% | 12.03倍 | 2.03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 | 371,500円 | +1.0% | +1.3% | 0.81% | 43.25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 | 108,600円 | +2.5% | +10.4% | 3.74% | 8.02倍 | 1.38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 | 887,000円 | +3.0% | +1.0% | 1.80% | 13.56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
