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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 4,740 | 4,775 | 4,680 | 4,690 | +45 | +1% | 68,400 |
| 2023/05/22 | 4,550 | 4,650 | 4,545 | 4,645 | +80 | +1.8% | 33,100 |
| 2023/05/19 | 4,625 | 4,640 | 4,560 | 4,565 | -20 | -0.4% | 25,600 |
| 2023/05/18 | 4,585 | 4,600 | 4,535 | 4,585 | +15 | +0.3% | 28,500 |
| 2023/05/17 | 4,600 | 4,600 | 4,525 | 4,570 | -60 | -1.3% | 24,100 |
| 2023/05/16 | 4,545 | 4,650 | 4,535 | 4,630 | +105 | +2.3% | 34,800 |
| 2023/05/15 | 4,505 | 4,600 | 4,505 | 4,525 | +35 | +0.8% | 33,100 |
| 2023/05/12 | 4,500 | 4,585 | 4,450 | 4,490 | +180 | +4.2% | 59,200 |
| 2023/05/11 | 4,300 | 4,335 | 4,275 | 4,310 | -50 | -1.1% | 20,300 |
| 2023/05/10 | 4,430 | 4,430 | 4,350 | 4,360 | -50 | -1.1% | 43,000 |
| 2023/05/09 | 4,390 | 4,425 | 4,365 | 4,410 | +30 | +0.7% | 26,100 |
| 2023/05/08 | 4,380 | 4,435 | 4,345 | 4,380 | +35 | +0.8% | 30,900 |
| 2023/05/02 | 4,390 | 4,425 | 4,320 | 4,345 | -40 | -0.9% | 24,600 |
| 2023/05/01 | 4,440 | 4,460 | 4,350 | 4,385 | -25 | -0.6% | 32,000 |
| 2023/04/28 | 4,300 | 4,420 | 4,300 | 4,410 | +165 | +3.9% | 47,100 |
| 2023/04/27 | 4,275 | 4,290 | 4,225 | 4,245 | -25 | -0.6% | 34,900 |
| 2023/04/26 | 4,250 | 4,325 | 4,240 | 4,270 | +10 | +0.2% | 36,700 |
| 2023/04/25 | 4,215 | 4,325 | 4,215 | 4,260 | +75 | +1.8% | 37,700 |
| 2023/04/24 | 4,180 | 4,200 | 4,165 | 4,185 | +20 | +0.5% | 16,200 |
| 2023/04/21 | 4,130 | 4,185 | 4,130 | 4,165 | +10 | +0.2% | 17,100 |
| 2023/04/20 | 4,090 | 4,180 | 4,090 | 4,155 | +50 | +1.2% | 15,100 |
| 2023/04/19 | 4,135 | 4,135 | 4,080 | 4,105 | -40 | -1% | 16,400 |
| 2023/04/18 | 4,110 | 4,160 | 4,110 | 4,145 | +35 | +0.9% | 19,900 |
| 2023/04/17 | 4,110 | 4,130 | 4,075 | 4,110 | ±0 | ±0% | 14,600 |
| 2023/04/14 | 4,065 | 4,115 | 4,060 | 4,110 | +45 | +1.1% | 25,800 |
| 2023/04/13 | 4,015 | 4,070 | 4,005 | 4,065 | +30 | +0.7% | 19,900 |
| 2023/04/12 | 4,015 | 4,050 | 4,000 | 4,035 | +55 | +1.4% | 20,900 |
| 2023/04/11 | 3,980 | 3,990 | 3,955 | 3,980 | +50 | +1.3% | 22,200 |
| 2023/04/10 | 3,945 | 3,975 | 3,905 | 3,930 | -15 | -0.4% | 18,700 |
| 2023/04/07 | 3,940 | 3,970 | 3,940 | 3,945 | +20 | +0.5% | 14,200 |
| 2023/04/06 | 3,940 | 3,955 | 3,910 | 3,925 | -55 | -1.4% | 30,600 |
| 2023/04/05 | 4,070 | 4,070 | 3,980 | 3,980 | -125 | -3% | 26,000 |
| 2023/04/04 | 4,050 | 4,105 | 4,030 | 4,105 | +15 | +0.4% | 33,000 |
| 2023/04/03 | 4,090 | 4,095 | 4,045 | 4,090 | +35 | +0.9% | 25,000 |
| 2023/03/31 | 4,035 | 4,080 | 4,025 | 4,055 | +30 | +0.7% | 23,400 |
| 2023/03/30 | 4,035 | 4,050 | 3,980 | 4,025 | -55 | -1.3% | 35,500 |
| 2023/03/29 | 3,990 | 4,105 | 3,980 | 4,080 | +110 | +2.8% | 63,600 |
| 2023/03/28 | 4,020 | 4,025 | 3,955 | 3,970 | -15 | -0.4% | 22,400 |
| 2023/03/27 | 4,000 | 4,000 | 3,970 | 3,985 | +25 | +0.6% | 31,900 |
| 2023/03/24 | 3,960 | 3,980 | 3,940 | 3,960 | -25 | -0.6% | 27,900 |
| 2023/03/23 | 3,925 | 3,995 | 3,920 | 3,985 | +35 | +0.9% | 17,800 |
| 2023/03/22 | 4,005 | 4,005 | 3,950 | 3,950 | +5 | +0.1% | 25,800 |
| 2023/03/20 | 3,980 | 3,990 | 3,940 | 3,945 | -50 | -1.3% | 20,400 |
| 2023/03/17 | 4,045 | 4,055 | 3,975 | 3,995 | -5 | -0.1% | 25,700 |
| 2023/03/16 | 3,955 | 4,010 | 3,950 | 4,000 | -40 | -1% | 28,600 |
| 2023/03/15 | 4,020 | 4,055 | 3,990 | 4,040 | +45 | +1.1% | 16,500 |
| 2023/03/14 | 4,040 | 4,040 | 3,950 | 3,995 | -115 | -2.8% | 28,800 |
| 2023/03/13 | 4,140 | 4,140 | 4,075 | 4,110 | -70 | -1.7% | 21,100 |
| 2023/03/10 | 4,245 | 4,260 | 4,160 | 4,180 | -115 | -2.7% | 35,600 |
| 2023/03/09 | 4,245 | 4,295 | 4,245 | 4,295 | +65 | +1.5% | 18,300 |
551～
600
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
