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 |
|---|---|---|---|---|---|---|---|
| 2002/08/30 | 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 |
| 2002/08/16 | 1,705 | 1,710 | 1,705 | 1,710 | +10 | +0.6% | 22,600 |
| 2002/08/15 | 1,725 | 1,725 | 1,700 | 1,700 | - | - | 600 |
| 2002/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/08 | 1,800 | 1,800 | 1,800 | 1,800 | +75 | +4.3% | 200 |
| 2002/08/07 | 1,725 | 1,725 | 1,725 | 1,725 | -75 | -4.2% | 600 |
| 2002/08/06 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 400 |
| 2002/08/05 | 1,845 | 1,845 | 1,800 | 1,800 | ±0 | ±0% | 800 |
| 2002/08/02 | 1,800 | 1,800 | 1,800 | 1,800 | -120 | -6.3% | 2,200 |
| 2002/08/01 | 1,920 | 1,920 | 1,920 | 1,920 | ±0 | ±0% | 12,400 |
| 2002/07/31 | 1,900 | 1,920 | 1,900 | 1,920 | +20 | +1.1% | 9,000 |
| 2002/07/30 | 1,865 | 1,915 | 1,865 | 1,900 | -15 | -0.8% | 2,400 |
| 2002/07/29 | 1,915 | 1,915 | 1,915 | 1,915 | - | - | 200 |
| 2002/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/24 | 1,945 | 1,945 | 1,905 | 1,905 | -40 | -2.1% | 3,800 |
| 2002/07/23 | 1,925 | 1,945 | 1,925 | 1,945 | +20 | +1% | 5,400 |
| 2002/07/22 | 1,915 | 1,925 | 1,915 | 1,925 | +10 | +0.5% | 4,600 |
| 2002/07/19 | 1,905 | 1,915 | 1,900 | 1,915 | +15 | +0.8% | 6,000 |
| 2002/07/18 | 1,880 | 1,900 | 1,875 | 1,900 | +25 | +1.3% | 5,800 |
| 2002/07/17 | 1,840 | 1,875 | 1,835 | 1,875 | - | - | 4,800 |
| 2002/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/15 | 1,890 | 1,890 | 1,885 | 1,890 | - | - | 1,400 |
| 2002/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/09 | 1,775 | 1,775 | 1,775 | 1,775 | -100 | -5.3% | 200 |
| 2002/07/08 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 800 |
| 2002/07/05 | 1,850 | 1,875 | 1,775 | 1,875 | +25 | +1.4% | 800 |
| 2002/07/04 | 1,855 | 1,900 | 1,850 | 1,850 | ±0 | ±0% | 1,400 |
| 2002/07/03 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 3,600 |
| 2002/07/02 | 1,800 | 1,850 | 1,800 | 1,850 | +50 | +2.8% | 2,400 |
| 2002/07/01 | 1,715 | 1,800 | 1,715 | 1,800 | +85 | +5% | 1,800 |
| 2002/06/28 | 1,710 | 1,715 | 1,710 | 1,715 | - | - | 4,200 |
| 2002/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/26 | 1,675 | 1,675 | 1,650 | 1,650 | ±0 | ±0% | 800 |
| 2002/06/25 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 600 |
| 2002/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
5551～
5600
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
