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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 1,445 | 1,445 | 1,445 | 1,445 | -5 | -0.3% | 200 |
| 2002/11/13 | 1,450 | 1,450 | 1,450 | 1,450 | -50 | -3.3% | 35,600 |
| 2002/11/12 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 13,400 |
| 2002/11/11 | 1,500 | 1,500 | 1,500 | 1,500 | -125 | -7.7% | 200 |
| 2002/11/08 | 1,625 | 1,625 | 1,600 | 1,625 | ±0 | ±0% | 8,400 |
| 2002/11/07 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 400 |
| 2002/11/06 | 1,625 | 1,625 | 1,625 | 1,625 | -5 | -0.3% | 1,200 |
| 2002/11/05 | 1,625 | 1,630 | 1,625 | 1,630 | +5 | +0.3% | 13,600 |
| 2002/11/01 | 1,630 | 1,630 | 1,625 | 1,625 | ±0 | ±0% | 8,400 |
| 2002/10/31 | 1,625 | 1,625 | 1,605 | 1,625 | ±0 | ±0% | 14,000 |
| 2002/10/30 | 1,625 | 1,625 | 1,620 | 1,625 | -25 | -1.5% | 8,200 |
| 2002/10/29 | 1,630 | 1,650 | 1,625 | 1,650 | +20 | +1.2% | 6,000 |
| 2002/10/28 | 1,630 | 1,630 | 1,630 | 1,630 | +5 | +0.3% | 600 |
| 2002/10/25 | 1,650 | 1,650 | 1,625 | 1,625 | - | - | 600 |
| 2002/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/23 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 600 |
| 2002/10/22 | 1,690 | 1,690 | 1,625 | 1,625 | -65 | -3.8% | 6,600 |
| 2002/10/21 | 1,635 | 1,690 | 1,635 | 1,690 | - | - | 2,000 |
| 2002/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/17 | 1,605 | 1,610 | 1,605 | 1,610 | - | - | 400 |
| 2002/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/15 | 1,670 | 1,670 | 1,670 | 1,670 | +20 | +1.2% | 200 |
| 2002/10/11 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 2,000 |
| 2002/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/09 | 1,630 | 1,630 | 1,630 | 1,630 | +25 | +1.6% | 200 |
| 2002/10/08 | 1,605 | 1,605 | 1,605 | 1,605 | ±0 | ±0% | 800 |
| 2002/10/07 | 1,605 | 1,605 | 1,600 | 1,605 | ±0 | ±0% | 800 |
| 2002/10/04 | 1,645 | 1,645 | 1,600 | 1,605 | -70 | -4.2% | 600 |
| 2002/10/03 | 1,675 | 1,675 | 1,675 | 1,675 | -95 | -5.4% | 6,200 |
| 2002/10/02 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 200 |
| 2002/10/01 | 1,775 | 1,775 | 1,770 | 1,770 | -5 | -0.3% | 28,600 |
| 2002/09/30 | 1,725 | 1,775 | 1,725 | 1,775 | +50 | +2.9% | 5,800 |
| 2002/09/27 | 1,675 | 1,725 | 1,650 | 1,725 | +50 | +3% | 24,400 |
| 2002/09/26 | 1,675 | 1,675 | 1,675 | 1,675 | -50 | -2.9% | 400 |
| 2002/09/25 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 200 |
| 2002/09/24 | 1,750 | 1,750 | 1,690 | 1,725 | +35 | +2.1% | 1,400 |
| 2002/09/20 | 1,695 | 1,695 | 1,690 | 1,690 | - | - | 1,200 |
| 2002/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/18 | 1,655 | 1,655 | 1,650 | 1,650 | -5 | -0.3% | 800 |
| 2002/09/17 | 1,650 | 1,675 | 1,650 | 1,655 | -45 | -2.6% | 1,200 |
| 2002/09/13 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 200 |
| 2002/09/12 | 1,675 | 1,700 | 1,675 | 1,700 | - | - | 800 |
| 2002/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/10 | 1,700 | 1,700 | 1,700 | 1,700 | -25 | -1.4% | 200 |
| 2002/09/09 | 1,700 | 1,725 | 1,700 | 1,725 | +25 | +1.5% | 600 |
| 2002/09/06 | 1,725 | 1,725 | 1,700 | 1,700 | -25 | -1.4% | 3,200 |
| 2002/09/05 | 1,700 | 1,725 | 1,700 | 1,725 | ±0 | ±0% | 1,800 |
| 2002/09/04 | 1,750 | 1,750 | 1,725 | 1,725 | -25 | -1.4% | 800 |
| 2002/09/03 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,800 |
| 2002/09/02 | 1,800 | 1,800 | 1,750 | 1,750 | -45 | -2.5% | 2,600 |
5501～
5550
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 | 320,500円 | +2.6% | +8.2% | 3.18% | 9.73倍 | 0.95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 | 155,000円 | +10.5% | +19.1% | 3.42% | 11.81倍 | 1.99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 | 364,000円 | +1.0% | +1.3% | 0.82% | 42.38倍 | 2.10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 | 107,300円 | +2.5% | +10.4% | 3.79% | 7.92倍 | 1.36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 | 881,000円 | +3.0% | +1.0% | 1.82% | 13.47倍 | 0.97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
