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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 4,220 | 4,280 | 4,220 | 4,270 | +50 | +1.2% | 24,700 |
| 2022/08/22 | 4,245 | 4,275 | 4,180 | 4,220 | +15 | +0.4% | 17,600 |
| 2022/08/19 | 4,170 | 4,235 | 4,155 | 4,205 | +50 | +1.2% | 16,300 |
| 2022/08/18 | 4,155 | 4,170 | 4,145 | 4,155 | -20 | -0.5% | 10,000 |
| 2022/08/17 | 4,090 | 4,185 | 4,090 | 4,175 | +110 | +2.7% | 21,200 |
| 2022/08/16 | 4,050 | 4,095 | 4,035 | 4,065 | +10 | +0.2% | 8,300 |
| 2022/08/15 | 4,095 | 4,095 | 4,035 | 4,055 | -5 | -0.1% | 10,100 |
| 2022/08/12 | 4,000 | 4,060 | 4,000 | 4,060 | +80 | +2% | 27,300 |
| 2022/08/10 | 3,990 | 3,995 | 3,940 | 3,980 | -10 | -0.3% | 18,500 |
| 2022/08/09 | 4,000 | 4,040 | 3,990 | 3,990 | -10 | -0.3% | 7,500 |
| 2022/08/08 | 4,030 | 4,030 | 3,975 | 4,000 | -30 | -0.7% | 12,100 |
| 2022/08/05 | 3,940 | 4,045 | 3,930 | 4,030 | +90 | +2.3% | 26,900 |
| 2022/08/04 | 3,930 | 3,965 | 3,900 | 3,940 | +10 | +0.3% | 30,700 |
| 2022/08/03 | 4,025 | 4,035 | 3,920 | 3,930 | -130 | -3.2% | 25,500 |
| 2022/08/02 | 4,160 | 4,160 | 4,055 | 4,060 | -140 | -3.3% | 22,000 |
| 2022/08/01 | 4,120 | 4,200 | 4,120 | 4,200 | +95 | +2.3% | 13,900 |
| 2022/07/29 | 4,170 | 4,175 | 4,105 | 4,105 | -60 | -1.4% | 14,500 |
| 2022/07/28 | 4,180 | 4,195 | 4,120 | 4,165 | -30 | -0.7% | 25,100 |
| 2022/07/27 | 4,215 | 4,235 | 4,195 | 4,195 | -30 | -0.7% | 12,900 |
| 2022/07/26 | 4,210 | 4,250 | 4,205 | 4,225 | +25 | +0.6% | 15,300 |
| 2022/07/25 | 4,205 | 4,235 | 4,185 | 4,200 | -20 | -0.5% | 17,600 |
| 2022/07/22 | 4,180 | 4,230 | 4,165 | 4,220 | +40 | +1% | 22,800 |
| 2022/07/21 | 4,160 | 4,180 | 4,120 | 4,180 | +15 | +0.4% | 15,400 |
| 2022/07/20 | 4,130 | 4,170 | 4,115 | 4,165 | +110 | +2.7% | 37,000 |
| 2022/07/19 | 4,040 | 4,060 | 4,010 | 4,055 | +15 | +0.4% | 11,900 |
| 2022/07/15 | 4,030 | 4,075 | 4,020 | 4,040 | +35 | +0.9% | 14,300 |
| 2022/07/14 | 4,000 | 4,005 | 3,970 | 4,005 | -15 | -0.4% | 9,800 |
| 2022/07/13 | 4,000 | 4,045 | 3,995 | 4,020 | +5 | +0.1% | 19,600 |
| 2022/07/12 | 4,070 | 4,070 | 4,000 | 4,015 | -90 | -2.2% | 21,800 |
| 2022/07/11 | 4,040 | 4,115 | 4,040 | 4,105 | +90 | +2.2% | 37,200 |
| 2022/07/08 | 4,015 | 4,070 | 3,990 | 4,015 | +20 | +0.5% | 46,400 |
| 2022/07/07 | 3,950 | 4,005 | 3,915 | 3,995 | +95 | +2.4% | 38,200 |
| 2022/07/06 | 3,885 | 3,930 | 3,880 | 3,900 | -5 | -0.1% | 13,800 |
| 2022/07/05 | 3,920 | 3,925 | 3,890 | 3,905 | +5 | +0.1% | 15,200 |
| 2022/07/04 | 3,880 | 3,920 | 3,875 | 3,900 | +45 | +1.2% | 16,400 |
| 2022/07/01 | 3,885 | 3,915 | 3,835 | 3,855 | -50 | -1.3% | 22,700 |
| 2022/06/30 | 3,940 | 3,965 | 3,890 | 3,905 | -35 | -0.9% | 43,100 |
| 2022/06/29 | 3,895 | 3,965 | 3,870 | 3,940 | +20 | +0.5% | 24,000 |
| 2022/06/28 | 3,920 | 3,920 | 3,890 | 3,920 | +35 | +0.9% | 18,000 |
| 2022/06/27 | 3,915 | 3,915 | 3,855 | 3,885 | +30 | +0.8% | 21,000 |
| 2022/06/24 | 3,835 | 3,875 | 3,810 | 3,855 | +70 | +1.8% | 22,600 |
| 2022/06/23 | 3,765 | 3,815 | 3,750 | 3,785 | +35 | +0.9% | 21,600 |
| 2022/06/22 | 3,780 | 3,805 | 3,735 | 3,750 | -5 | -0.1% | 28,000 |
| 2022/06/21 | 3,765 | 3,785 | 3,740 | 3,755 | +60 | +1.6% | 20,600 |
| 2022/06/20 | 3,770 | 3,770 | 3,670 | 3,695 | -20 | -0.5% | 17,500 |
| 2022/06/17 | 3,700 | 3,765 | 3,685 | 3,715 | -50 | -1.3% | 90,600 |
| 2022/06/16 | 3,780 | 3,830 | 3,750 | 3,765 | -10 | -0.3% | 23,100 |
| 2022/06/15 | 3,835 | 3,855 | 3,775 | 3,775 | -90 | -2.3% | 25,400 |
| 2022/06/14 | 3,910 | 3,910 | 3,840 | 3,865 | -45 | -1.2% | 29,200 |
| 2022/06/13 | 3,865 | 3,910 | 3,865 | 3,910 | -50 | -1.3% | 29,900 |
701～
750
件表示中 / 5698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 | 301,000円 | +1.4% | +15.3% | 3.72% | 8.59倍 | 0.86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 |
| ミツウロコＧＨＤ | 201,200円 | +8.1% | +24.9% | 2.78% | 12.91倍 | 1.15倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| ＩＤＯＭ | 105,300円 | +2.5% | +10.4% | 3.86% | 7.77倍 | 1.33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 |
| 中央自 | 179,000円 | +7.8% | +4.7% | 3.13% | 10.98倍 | 1.78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 |
| 日本ライフＬ | 146,200円 | +4.8% | +5.4% | 3.69% | 10.96倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
