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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,180 | 4,195 | 4,105 | 4,120 | -55 | -1.3% | 16,800 |
| 2023/02/01 | 4,205 | 4,230 | 4,150 | 4,175 | -30 | -0.7% | 14,100 |
| 2023/01/31 | 4,125 | 4,225 | 4,125 | 4,205 | +80 | +1.9% | 25,700 |
| 2023/01/30 | 4,120 | 4,150 | 4,105 | 4,125 | -10 | -0.2% | 20,200 |
| 2023/01/27 | 4,175 | 4,175 | 4,110 | 4,135 | -10 | -0.2% | 12,900 |
| 2023/01/26 | 4,180 | 4,200 | 4,145 | 4,145 | -20 | -0.5% | 12,000 |
| 2023/01/25 | 4,140 | 4,185 | 4,120 | 4,165 | -15 | -0.4% | 17,100 |
| 2023/01/24 | 4,145 | 4,225 | 4,145 | 4,180 | +70 | +1.7% | 27,000 |
| 2023/01/23 | 4,085 | 4,125 | 4,060 | 4,110 | +50 | +1.2% | 15,500 |
| 2023/01/20 | 4,045 | 4,075 | 4,025 | 4,060 | +40 | +1% | 8,000 |
| 2023/01/19 | 4,020 | 4,035 | 4,000 | 4,020 | -30 | -0.7% | 12,600 |
| 2023/01/18 | 4,050 | 4,070 | 3,990 | 4,050 | +25 | +0.6% | 13,900 |
| 2023/01/17 | 3,990 | 4,050 | 3,990 | 4,025 | +5 | +0.1% | 10,000 |
| 2023/01/16 | 3,945 | 4,035 | 3,945 | 4,020 | +10 | +0.2% | 16,200 |
| 2023/01/13 | 4,000 | 4,085 | 4,000 | 4,010 | -5 | -0.1% | 14,900 |
| 2023/01/12 | 4,005 | 4,025 | 3,990 | 4,015 | -15 | -0.4% | 13,500 |
| 2023/01/11 | 4,060 | 4,100 | 4,030 | 4,030 | +20 | +0.5% | 11,400 |
| 2023/01/10 | 4,080 | 4,110 | 4,010 | 4,010 | -45 | -1.1% | 19,400 |
| 2023/01/06 | 4,050 | 4,090 | 4,020 | 4,055 | -15 | -0.4% | 19,500 |
| 2023/01/05 | 4,050 | 4,120 | 4,035 | 4,070 | -15 | -0.4% | 21,800 |
| 2023/01/04 | 4,195 | 4,195 | 4,075 | 4,085 | -110 | -2.6% | 31,400 |
| 2022/12/30 | 4,140 | 4,225 | 4,140 | 4,195 | +75 | +1.8% | 25,300 |
| 2022/12/29 | 4,050 | 4,125 | 4,000 | 4,120 | +80 | +2% | 23,100 |
| 2022/12/28 | 4,010 | 4,055 | 3,980 | 4,040 | +30 | +0.7% | 15,500 |
| 2022/12/27 | 4,000 | 4,010 | 3,980 | 4,010 | +45 | +1.1% | 7,700 |
| 2022/12/26 | 3,950 | 3,975 | 3,930 | 3,965 | +20 | +0.5% | 4,900 |
| 2022/12/23 | 3,920 | 3,955 | 3,895 | 3,945 | -20 | -0.5% | 10,300 |
| 2022/12/22 | 3,940 | 3,965 | 3,900 | 3,965 | +65 | +1.7% | 12,300 |
| 2022/12/21 | 3,955 | 3,995 | 3,870 | 3,900 | -55 | -1.4% | 30,900 |
| 2022/12/20 | 4,010 | 4,035 | 3,855 | 3,955 | -60 | -1.5% | 24,800 |
| 2022/12/19 | 3,990 | 4,015 | 3,965 | 4,015 | +5 | +0.1% | 8,500 |
| 2022/12/16 | 4,000 | 4,050 | 3,995 | 4,010 | -10 | -0.2% | 19,400 |
| 2022/12/15 | 4,015 | 4,050 | 4,015 | 4,020 | ±0 | ±0% | 5,400 |
| 2022/12/14 | 4,045 | 4,045 | 4,010 | 4,020 | -25 | -0.6% | 8,300 |
| 2022/12/13 | 4,020 | 4,075 | 4,020 | 4,045 | +25 | +0.6% | 18,400 |
| 2022/12/12 | 4,000 | 4,045 | 4,000 | 4,020 | +20 | +0.5% | 17,700 |
| 2022/12/09 | 3,975 | 4,030 | 3,975 | 4,000 | +60 | +1.5% | 19,400 |
| 2022/12/08 | 3,910 | 3,960 | 3,845 | 3,940 | +30 | +0.8% | 23,700 |
| 2022/12/07 | 3,850 | 3,940 | 3,850 | 3,910 | +40 | +1% | 17,600 |
| 2022/12/06 | 3,885 | 3,920 | 3,870 | 3,870 | -20 | -0.5% | 17,000 |
| 2022/12/05 | 3,900 | 3,930 | 3,870 | 3,890 | -30 | -0.8% | 18,300 |
| 2022/12/02 | 3,965 | 3,965 | 3,880 | 3,920 | -60 | -1.5% | 26,400 |
| 2022/12/01 | 4,025 | 4,025 | 3,955 | 3,980 | -45 | -1.1% | 18,500 |
| 2022/11/30 | 4,060 | 4,095 | 4,010 | 4,025 | -45 | -1.1% | 31,500 |
| 2022/11/29 | 4,055 | 4,110 | 4,040 | 4,070 | -30 | -0.7% | 20,100 |
| 2022/11/28 | 4,175 | 4,195 | 4,095 | 4,100 | -75 | -1.8% | 11,400 |
| 2022/11/25 | 4,210 | 4,210 | 4,120 | 4,175 | -45 | -1.1% | 14,200 |
| 2022/11/24 | 4,180 | 4,280 | 4,180 | 4,220 | +75 | +1.8% | 33,800 |
| 2022/11/22 | 4,040 | 4,145 | 4,040 | 4,145 | +135 | +3.4% | 32,500 |
| 2022/11/21 | 4,010 | 4,010 | 3,955 | 4,010 | +40 | +1% | 11,200 |
551～
600
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
