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 |
|---|---|---|---|---|---|---|---|
| 2002/10/04 | 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 |
| 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 |
5601～
5650
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
