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 |
|---|---|---|---|---|---|---|---|
| 2002/12/17 | 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 |
| 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 |
5551～
5600
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
