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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 4,075 | 4,105 | 4,060 | 4,060 | -15 | -0.4% | 12,600 |
| 2021/11/10 | 4,115 | 4,115 | 4,035 | 4,075 | -40 | -1% | 21,100 |
| 2021/11/09 | 4,125 | 4,180 | 4,115 | 4,115 | +5 | +0.1% | 24,800 |
| 2021/11/08 | 4,290 | 4,300 | 4,100 | 4,110 | -180 | -4.2% | 28,800 |
| 2021/11/05 | 4,155 | 4,370 | 4,150 | 4,290 | +225 | +5.5% | 134,100 |
| 2021/11/04 | 4,095 | 4,105 | 4,045 | 4,065 | -15 | -0.4% | 44,700 |
| 2021/11/02 | 4,070 | 4,095 | 4,065 | 4,080 | -10 | -0.2% | 16,800 |
| 2021/11/01 | 4,050 | 4,090 | 4,030 | 4,090 | +65 | +1.6% | 24,200 |
| 2021/10/29 | 4,015 | 4,030 | 3,985 | 4,025 | +10 | +0.2% | 22,600 |
| 2021/10/28 | 4,040 | 4,045 | 4,010 | 4,015 | +5 | +0.1% | 32,400 |
| 2021/10/27 | 4,040 | 4,045 | 4,005 | 4,010 | -30 | -0.7% | 13,500 |
| 2021/10/26 | 4,020 | 4,040 | 3,990 | 4,040 | +40 | +1% | 28,100 |
| 2021/10/25 | 3,980 | 4,040 | 3,980 | 4,000 | -25 | -0.6% | 14,900 |
| 2021/10/22 | 4,000 | 4,035 | 3,995 | 4,025 | -15 | -0.4% | 17,900 |
| 2021/10/21 | 4,000 | 4,045 | 3,990 | 4,040 | +40 | +1% | 20,200 |
| 2021/10/20 | 4,065 | 4,085 | 4,000 | 4,000 | -65 | -1.6% | 27,200 |
| 2021/10/19 | 4,095 | 4,095 | 4,045 | 4,065 | -30 | -0.7% | 18,700 |
| 2021/10/18 | 4,105 | 4,110 | 4,030 | 4,095 | -35 | -0.8% | 29,400 |
| 2021/10/15 | 4,095 | 4,140 | 4,085 | 4,130 | +40 | +1% | 15,900 |
| 2021/10/14 | 4,115 | 4,125 | 4,075 | 4,090 | -30 | -0.7% | 20,600 |
| 2021/10/13 | 4,125 | 4,165 | 4,120 | 4,120 | -55 | -1.3% | 21,900 |
| 2021/10/12 | 4,190 | 4,190 | 4,140 | 4,175 | -60 | -1.4% | 20,200 |
| 2021/10/11 | 4,205 | 4,235 | 4,175 | 4,235 | +15 | +0.4% | 16,200 |
| 2021/10/08 | 4,190 | 4,230 | 4,180 | 4,220 | +100 | +2.4% | 22,800 |
| 2021/10/07 | 4,160 | 4,205 | 4,115 | 4,120 | -40 | -1% | 20,500 |
| 2021/10/06 | 4,180 | 4,240 | 4,135 | 4,160 | -5 | -0.1% | 22,400 |
| 2021/10/05 | 4,180 | 4,245 | 4,165 | 4,165 | -75 | -1.8% | 15,700 |
| 2021/10/04 | 4,285 | 4,285 | 4,200 | 4,240 | -20 | -0.5% | 18,600 |
| 2021/10/01 | 4,415 | 4,415 | 4,255 | 4,260 | -155 | -3.5% | 28,200 |
| 2021/09/30 | 4,355 | 4,455 | 4,355 | 4,415 | +75 | +1.7% | 25,200 |
| 2021/09/29 | 4,390 | 4,395 | 4,315 | 4,340 | -140 | -3.1% | 39,800 |
| 2021/09/28 | 4,520 | 4,520 | 4,420 | 4,480 | -40 | -0.9% | 91,100 |
| 2021/09/27 | 4,630 | 4,630 | 4,510 | 4,520 | -90 | -2% | 60,700 |
| 2021/09/24 | 4,645 | 4,645 | 4,565 | 4,610 | +45 | +1% | 60,500 |
| 2021/09/22 | 4,580 | 4,630 | 4,550 | 4,565 | -15 | -0.3% | 24,600 |
| 2021/09/21 | 4,605 | 4,640 | 4,580 | 4,580 | -105 | -2.2% | 30,600 |
| 2021/09/17 | 4,630 | 4,740 | 4,610 | 4,685 | +55 | +1.2% | 64,600 |
| 2021/09/16 | 4,530 | 4,630 | 4,530 | 4,630 | +70 | +1.5% | 22,100 |
| 2021/09/15 | 4,545 | 4,560 | 4,515 | 4,560 | -45 | -1% | 13,700 |
| 2021/09/14 | 4,640 | 4,640 | 4,550 | 4,605 | -45 | -1% | 28,300 |
| 2021/09/13 | 4,540 | 4,650 | 4,530 | 4,650 | +70 | +1.5% | 22,200 |
| 2021/09/10 | 4,465 | 4,580 | 4,465 | 4,580 | +95 | +2.1% | 38,800 |
| 2021/09/09 | 4,480 | 4,540 | 4,465 | 4,485 | +15 | +0.3% | 24,600 |
| 2021/09/08 | 4,465 | 4,510 | 4,440 | 4,470 | +5 | +0.1% | 22,800 |
| 2021/09/07 | 4,480 | 4,510 | 4,430 | 4,465 | +35 | +0.8% | 25,300 |
| 2021/09/06 | 4,500 | 4,500 | 4,395 | 4,430 | -85 | -1.9% | 22,800 |
| 2021/09/03 | 4,390 | 4,540 | 4,390 | 4,515 | +115 | +2.6% | 26,900 |
| 2021/09/02 | 4,365 | 4,400 | 4,330 | 4,400 | +15 | +0.3% | 15,500 |
| 2021/09/01 | 4,440 | 4,470 | 4,385 | 4,385 | -75 | -1.7% | 16,500 |
| 2021/08/31 | 4,455 | 4,490 | 4,405 | 4,460 | +5 | +0.1% | 20,400 |
851～
900
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
