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 |
|---|---|---|---|---|---|---|---|
| 2002/10/30 | 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 |
| 2002/08/30 | 1,800 | 1,800 | 1,795 | 1,795 | -5 | -0.3% | 8,600 |
| 2002/08/29 | 1,780 | 1,830 | 1,755 | 1,800 | +25 | +1.4% | 1,800 |
| 2002/08/28 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 1,400 |
| 2002/08/27 | 1,780 | 1,780 | 1,775 | 1,775 | ±0 | ±0% | 1,000 |
| 2002/08/26 | 1,775 | 1,775 | 1,775 | 1,775 | +15 | +0.9% | 1,600 |
| 2002/08/23 | 1,755 | 1,760 | 1,755 | 1,760 | +20 | +1.1% | 1,000 |
| 2002/08/22 | 1,735 | 1,740 | 1,735 | 1,740 | +10 | +0.6% | 1,200 |
| 2002/08/21 | 1,730 | 1,730 | 1,730 | 1,730 | +5 | +0.3% | 200 |
| 2002/08/20 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 200 |
| 2002/08/19 | 1,715 | 1,745 | 1,710 | 1,725 | +15 | +0.9% | 1,200 |
5551～
5600
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
