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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 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 |
| 2022/06/10 | 4,000 | 4,020 | 3,960 | 3,960 | -65 | -1.6% | 38,700 |
| 2022/06/09 | 4,030 | 4,065 | 4,000 | 4,025 | -15 | -0.4% | 23,200 |
| 2022/06/08 | 4,005 | 4,080 | 4,005 | 4,040 | +25 | +0.6% | 20,700 |
| 2022/06/07 | 4,000 | 4,030 | 3,985 | 4,015 | +60 | +1.5% | 16,300 |
| 2022/06/06 | 3,900 | 3,960 | 3,875 | 3,955 | +10 | +0.3% | 19,000 |
| 2022/06/03 | 4,030 | 4,030 | 3,935 | 3,945 | -85 | -2.1% | 27,600 |
| 2022/06/02 | 4,070 | 4,070 | 4,025 | 4,030 | -50 | -1.2% | 13,100 |
| 2022/06/01 | 4,005 | 4,090 | 3,985 | 4,080 | +65 | +1.6% | 33,400 |
| 2022/05/31 | 4,040 | 4,070 | 3,950 | 4,015 | -25 | -0.6% | 134,100 |
| 2022/05/30 | 3,955 | 4,065 | 3,955 | 4,040 | +90 | +2.3% | 53,200 |
| 2022/05/27 | 4,010 | 4,035 | 3,950 | 3,950 | -30 | -0.8% | 30,300 |
| 2022/05/26 | 3,920 | 3,995 | 3,920 | 3,980 | +80 | +2.1% | 35,100 |
| 2022/05/25 | 3,915 | 3,935 | 3,890 | 3,900 | -20 | -0.5% | 32,500 |
| 2022/05/24 | 3,890 | 3,930 | 3,885 | 3,920 | +10 | +0.3% | 22,700 |
| 2022/05/23 | 3,890 | 3,965 | 3,890 | 3,910 | +50 | +1.3% | 54,300 |
| 2022/05/20 | 3,835 | 3,880 | 3,825 | 3,860 | +85 | +2.3% | 59,900 |
| 2022/05/19 | 3,740 | 3,775 | 3,710 | 3,775 | -15 | -0.4% | 44,700 |
| 2022/05/18 | 3,805 | 3,825 | 3,770 | 3,790 | -5 | -0.1% | 35,100 |
| 2022/05/17 | 3,745 | 3,810 | 3,740 | 3,795 | +50 | +1.3% | 40,000 |
| 2022/05/16 | 3,775 | 3,780 | 3,690 | 3,745 | -5 | -0.1% | 40,100 |
| 2022/05/13 | 3,675 | 3,755 | 3,660 | 3,750 | +65 | +1.8% | 44,100 |
| 2022/05/12 | 3,695 | 3,735 | 3,650 | 3,685 | -35 | -0.9% | 58,500 |
| 2022/05/11 | 3,815 | 3,860 | 3,700 | 3,720 | +15 | +0.4% | 79,500 |
| 2022/05/10 | 3,640 | 3,710 | 3,605 | 3,705 | +120 | +3.3% | 73,100 |
| 2022/05/09 | 3,665 | 3,675 | 3,585 | 3,585 | -80 | -2.2% | 41,900 |
| 2022/05/06 | 3,645 | 3,665 | 3,565 | 3,665 | +30 | +0.8% | 68,100 |
| 2022/05/02 | 3,585 | 3,650 | 3,570 | 3,635 | +45 | +1.3% | 62,400 |
| 2022/04/28 | 3,390 | 3,590 | 3,390 | 3,590 | +205 | +6.1% | 75,800 |
| 2022/04/27 | 3,410 | 3,415 | 3,360 | 3,385 | -25 | -0.7% | 51,500 |
| 2022/04/26 | 3,425 | 3,450 | 3,410 | 3,410 | -5 | -0.1% | 31,200 |
| 2022/04/25 | 3,390 | 3,455 | 3,375 | 3,415 | -20 | -0.6% | 40,000 |
| 2022/04/22 | 3,375 | 3,435 | 3,355 | 3,435 | +45 | +1.3% | 40,400 |
| 2022/04/21 | 3,330 | 3,390 | 3,330 | 3,390 | +60 | +1.8% | 54,500 |
| 2022/04/20 | 3,315 | 3,360 | 3,300 | 3,330 | +40 | +1.2% | 48,800 |
| 2022/04/19 | 3,225 | 3,310 | 3,225 | 3,290 | +80 | +2.5% | 51,000 |
| 2022/04/18 | 3,265 | 3,265 | 3,180 | 3,210 | -85 | -2.6% | 40,900 |
| 2022/04/15 | 3,330 | 3,330 | 3,290 | 3,295 | -50 | -1.5% | 26,700 |
| 2022/04/14 | 3,310 | 3,345 | 3,285 | 3,345 | +15 | +0.5% | 33,500 |
| 2022/04/13 | 3,340 | 3,350 | 3,305 | 3,330 | -10 | -0.3% | 40,800 |
| 2022/04/12 | 3,360 | 3,370 | 3,315 | 3,340 | -75 | -2.2% | 47,000 |
| 2022/04/11 | 3,480 | 3,495 | 3,400 | 3,415 | -85 | -2.4% | 43,200 |
701～
750
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 | 326,000円 | +2.6% | +8.2% | 3.13% | 9.90倍 | 0.97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 | 158,900円 | +10.5% | +19.1% | 3.34% | 12.11倍 | 2.04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 | 371,000円 | +1.0% | +1.3% | 0.81% | 43.20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 | 108,700円 | +2.5% | +10.4% | 3.74% | 8.02倍 | 1.38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 | 889,000円 | +3.0% | +1.0% | 1.80% | 13.59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
チャート関連のコラム
