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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,985 | 4,010 | 3,965 | 3,970 | -10 | -0.3% | 18,800 |
| 2022/11/17 | 3,910 | 3,980 | 3,910 | 3,980 | +90 | +2.3% | 17,400 |
| 2022/11/16 | 3,860 | 3,915 | 3,860 | 3,890 | +30 | +0.8% | 16,300 |
| 2022/11/15 | 3,870 | 3,920 | 3,860 | 3,860 | -10 | -0.3% | 11,100 |
| 2022/11/14 | 3,875 | 3,905 | 3,840 | 3,870 | -10 | -0.3% | 14,900 |
| 2022/11/11 | 3,840 | 3,880 | 3,820 | 3,880 | +130 | +3.5% | 28,100 |
| 2022/11/10 | 3,765 | 3,775 | 3,740 | 3,750 | -35 | -0.9% | 15,900 |
| 2022/11/09 | 3,820 | 3,855 | 3,770 | 3,785 | ±0 | ±0% | 18,900 |
| 2022/11/08 | 3,930 | 3,930 | 3,785 | 3,785 | -205 | -5.1% | 48,200 |
| 2022/11/07 | 3,980 | 3,995 | 3,950 | 3,990 | -15 | -0.4% | 17,800 |
| 2022/11/04 | 4,000 | 4,030 | 3,965 | 4,005 | -35 | -0.9% | 22,100 |
| 2022/11/02 | 4,045 | 4,100 | 4,030 | 4,040 | -25 | -0.6% | 36,500 |
| 2022/11/01 | 4,110 | 4,120 | 4,060 | 4,065 | -45 | -1.1% | 11,600 |
| 2022/10/31 | 4,020 | 4,120 | 4,020 | 4,110 | +100 | +2.5% | 29,300 |
| 2022/10/28 | 3,995 | 4,080 | 3,990 | 4,010 | -55 | -1.4% | 56,000 |
| 2022/10/27 | 4,065 | 4,065 | 4,030 | 4,065 | +5 | +0.1% | 14,500 |
| 2022/10/26 | 4,050 | 4,100 | 4,045 | 4,060 | +25 | +0.6% | 13,500 |
| 2022/10/25 | 4,040 | 4,040 | 3,995 | 4,035 | +30 | +0.7% | 12,200 |
| 2022/10/24 | 4,080 | 4,080 | 3,980 | 4,005 | -25 | -0.6% | 15,100 |
| 2022/10/21 | 4,015 | 4,050 | 4,015 | 4,030 | -45 | -1.1% | 11,400 |
| 2022/10/20 | 4,095 | 4,095 | 4,050 | 4,075 | -20 | -0.5% | 11,600 |
| 2022/10/19 | 4,060 | 4,135 | 4,045 | 4,095 | +10 | +0.2% | 13,100 |
| 2022/10/18 | 4,080 | 4,110 | 4,065 | 4,085 | +5 | +0.1% | 20,800 |
| 2022/10/17 | 4,080 | 4,100 | 4,060 | 4,080 | -45 | -1.1% | 11,100 |
| 2022/10/14 | 4,120 | 4,160 | 4,090 | 4,125 | +75 | +1.9% | 26,400 |
| 2022/10/13 | 4,040 | 4,055 | 3,995 | 4,050 | -10 | -0.2% | 24,900 |
| 2022/10/12 | 4,000 | 4,075 | 3,990 | 4,060 | +10 | +0.2% | 24,200 |
| 2022/10/11 | 4,095 | 4,135 | 4,020 | 4,050 | -140 | -3.3% | 28,300 |
| 2022/10/07 | 4,160 | 4,225 | 4,150 | 4,190 | -40 | -0.9% | 24,300 |
| 2022/10/06 | 4,165 | 4,255 | 4,165 | 4,230 | +15 | +0.4% | 27,900 |
| 2022/10/05 | 4,245 | 4,310 | 4,200 | 4,215 | -40 | -0.9% | 28,300 |
| 2022/10/04 | 4,200 | 4,260 | 4,195 | 4,255 | +105 | +2.5% | 34,000 |
| 2022/10/03 | 4,100 | 4,165 | 4,075 | 4,150 | +45 | +1.1% | 18,300 |
| 2022/09/30 | 4,050 | 4,155 | 4,045 | 4,105 | ±0 | ±0% | 25,000 |
| 2022/09/29 | 4,030 | 4,140 | 4,030 | 4,105 | +65 | +1.6% | 33,300 |
| 2022/09/28 | 4,080 | 4,080 | 3,955 | 4,040 | -25 | -0.6% | 98,400 |
| 2022/09/27 | 4,065 | 4,090 | 4,035 | 4,065 | ±0 | ±0% | 44,700 |
| 2022/09/26 | 4,075 | 4,110 | 4,055 | 4,065 | -75 | -1.8% | 47,900 |
| 2022/09/22 | 4,100 | 4,145 | 4,040 | 4,140 | +25 | +0.6% | 64,400 |
| 2022/09/21 | 4,155 | 4,170 | 4,100 | 4,115 | -105 | -2.5% | 27,600 |
| 2022/09/20 | 4,190 | 4,230 | 4,170 | 4,220 | +30 | +0.7% | 29,900 |
| 2022/09/16 | 4,205 | 4,210 | 4,165 | 4,190 | -20 | -0.5% | 36,000 |
| 2022/09/15 | 4,160 | 4,220 | 4,160 | 4,210 | +30 | +0.7% | 19,800 |
| 2022/09/14 | 4,145 | 4,195 | 4,145 | 4,180 | -70 | -1.6% | 25,800 |
| 2022/09/13 | 4,260 | 4,280 | 4,240 | 4,250 | -10 | -0.2% | 17,900 |
| 2022/09/12 | 4,235 | 4,260 | 4,225 | 4,260 | +35 | +0.8% | 17,600 |
| 2022/09/09 | 4,195 | 4,245 | 4,195 | 4,225 | ±0 | ±0% | 28,700 |
| 2022/09/08 | 4,150 | 4,225 | 4,150 | 4,225 | +125 | +3% | 28,500 |
| 2022/09/07 | 4,120 | 4,120 | 4,060 | 4,100 | -30 | -0.7% | 22,200 |
| 2022/09/06 | 4,170 | 4,170 | 4,095 | 4,130 | +25 | +0.6% | 24,500 |
601～
650
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 | 324,000円 | +2.6% | +8.2% | 3.15% | 9.84倍 | 0.96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 | 157,900円 | +10.5% | +19.1% | 3.36% | 12.03倍 | 2.03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 | 371,500円 | +1.0% | +1.3% | 0.81% | 43.25倍 | 2.14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 | 108,400円 | +2.5% | +10.4% | 3.75% | 8.00倍 | 1.37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 | 887,000円 | +3.0% | +1.0% | 1.80% | 13.56倍 | 0.98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
該当銘柄がありません
チャート関連のコラム
