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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 3,480 | 3,495 | 3,400 | 3,415 | -85 | -2.4% | 43,200 |
| 2022/04/08 | 3,510 | 3,540 | 3,465 | 3,500 | -35 | -1% | 43,200 |
| 2022/04/07 | 3,600 | 3,600 | 3,510 | 3,535 | -75 | -2.1% | 38,100 |
| 2022/04/06 | 3,700 | 3,705 | 3,610 | 3,610 | -90 | -2.4% | 29,400 |
| 2022/04/05 | 3,680 | 3,710 | 3,665 | 3,700 | +50 | +1.4% | 29,400 |
| 2022/04/04 | 3,635 | 3,680 | 3,635 | 3,650 | +20 | +0.6% | 22,200 |
| 2022/04/01 | 3,625 | 3,630 | 3,590 | 3,630 | -15 | -0.4% | 30,300 |
| 2022/03/31 | 3,645 | 3,680 | 3,635 | 3,645 | -45 | -1.2% | 50,900 |
| 2022/03/30 | 3,735 | 3,735 | 3,650 | 3,690 | -90 | -2.4% | 39,500 |
| 2022/03/29 | 3,755 | 3,780 | 3,705 | 3,780 | +20 | +0.5% | 63,000 |
| 2022/03/28 | 3,735 | 3,775 | 3,725 | 3,760 | ±0 | ±0% | 45,000 |
| 2022/03/25 | 3,780 | 3,795 | 3,735 | 3,760 | -5 | -0.1% | 36,200 |
| 2022/03/24 | 3,800 | 3,825 | 3,730 | 3,765 | -105 | -2.7% | 47,900 |
| 2022/03/23 | 3,810 | 3,885 | 3,795 | 3,870 | +65 | +1.7% | 44,600 |
| 2022/03/22 | 3,825 | 3,845 | 3,760 | 3,805 | -30 | -0.8% | 47,200 |
| 2022/03/18 | 3,775 | 3,840 | 3,745 | 3,835 | +10 | +0.3% | 76,400 |
| 2022/03/17 | 3,835 | 3,840 | 3,775 | 3,825 | -10 | -0.3% | 45,800 |
| 2022/03/16 | 3,865 | 3,875 | 3,815 | 3,835 | -25 | -0.6% | 32,000 |
| 2022/03/15 | 3,800 | 3,870 | 3,800 | 3,860 | +65 | +1.7% | 20,200 |
| 2022/03/14 | 3,825 | 3,840 | 3,785 | 3,795 | -10 | -0.3% | 17,700 |
| 2022/03/11 | 3,810 | 3,835 | 3,795 | 3,805 | -75 | -1.9% | 19,400 |
| 2022/03/10 | 3,840 | 3,880 | 3,800 | 3,880 | +155 | +4.2% | 31,700 |
| 2022/03/09 | 3,715 | 3,770 | 3,710 | 3,725 | +10 | +0.3% | 20,100 |
| 2022/03/08 | 3,760 | 3,800 | 3,675 | 3,715 | -65 | -1.7% | 41,300 |
| 2022/03/07 | 3,800 | 3,835 | 3,760 | 3,780 | -85 | -2.2% | 33,500 |
| 2022/03/04 | 3,895 | 3,905 | 3,865 | 3,865 | -45 | -1.2% | 17,800 |
| 2022/03/03 | 3,970 | 3,970 | 3,905 | 3,910 | +10 | +0.3% | 18,000 |
| 2022/03/02 | 4,000 | 4,000 | 3,900 | 3,900 | -140 | -3.5% | 23,400 |
| 2022/03/01 | 4,030 | 4,075 | 4,015 | 4,040 | +40 | +1% | 27,000 |
| 2022/02/28 | 3,920 | 4,005 | 3,895 | 4,000 | +80 | +2% | 40,800 |
| 2022/02/25 | 3,880 | 3,920 | 3,860 | 3,920 | +40 | +1% | 23,500 |
| 2022/02/24 | 3,860 | 3,885 | 3,810 | 3,880 | +5 | +0.1% | 36,700 |
| 2022/02/22 | 3,870 | 3,885 | 3,855 | 3,875 | -25 | -0.6% | 15,400 |
| 2022/02/21 | 3,915 | 3,915 | 3,885 | 3,900 | -15 | -0.4% | 7,300 |
| 2022/02/18 | 3,865 | 3,940 | 3,865 | 3,915 | +10 | +0.3% | 14,200 |
| 2022/02/17 | 3,975 | 3,975 | 3,900 | 3,905 | -70 | -1.8% | 17,300 |
| 2022/02/16 | 3,970 | 3,990 | 3,930 | 3,975 | +70 | +1.8% | 16,100 |
| 2022/02/15 | 3,975 | 3,985 | 3,905 | 3,905 | -15 | -0.4% | 23,100 |
| 2022/02/14 | 3,920 | 3,950 | 3,900 | 3,920 | -60 | -1.5% | 24,100 |
| 2022/02/10 | 4,015 | 4,015 | 3,965 | 3,980 | +15 | +0.4% | 20,900 |
| 2022/02/09 | 3,930 | 4,000 | 3,915 | 3,965 | +65 | +1.7% | 25,800 |
| 2022/02/08 | 3,870 | 3,940 | 3,850 | 3,900 | +50 | +1.3% | 22,700 |
| 2022/02/07 | 3,980 | 3,980 | 3,815 | 3,850 | -105 | -2.7% | 52,700 |
| 2022/02/04 | 3,980 | 4,010 | 3,905 | 3,955 | -130 | -3.2% | 42,300 |
| 2022/02/03 | 4,000 | 4,085 | 4,000 | 4,085 | +40 | +1% | 31,700 |
| 2022/02/02 | 4,015 | 4,065 | 3,980 | 4,045 | +20 | +0.5% | 25,400 |
| 2022/02/01 | 4,060 | 4,060 | 4,000 | 4,025 | +30 | +0.8% | 14,700 |
| 2022/01/31 | 4,025 | 4,040 | 3,985 | 3,995 | -55 | -1.4% | 24,100 |
| 2022/01/28 | 3,985 | 4,055 | 3,980 | 4,050 | +115 | +2.9% | 24,100 |
| 2022/01/27 | 4,020 | 4,030 | 3,895 | 3,935 | -85 | -2.1% | 44,800 |
751～
800
件表示中 / 5658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 | 324,500円 | +2.6% | +8.2% | 3.14% | 9.85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 | 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% | 43.19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 | 108,300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 | 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
