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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 4,455 | 4,490 | 4,405 | 4,460 | +5 | +0.1% | 20,400 |
| 2021/08/30 | 4,400 | 4,470 | 4,380 | 4,455 | +115 | +2.6% | 19,200 |
| 2021/08/27 | 4,370 | 4,370 | 4,310 | 4,340 | +20 | +0.5% | 9,600 |
| 2021/08/26 | 4,335 | 4,395 | 4,305 | 4,320 | -20 | -0.5% | 13,100 |
| 2021/08/25 | 4,445 | 4,445 | 4,320 | 4,340 | -105 | -2.4% | 12,000 |
| 2021/08/24 | 4,375 | 4,470 | 4,375 | 4,445 | +115 | +2.7% | 24,600 |
| 2021/08/23 | 4,275 | 4,360 | 4,275 | 4,330 | +60 | +1.4% | 17,200 |
| 2021/08/20 | 4,255 | 4,335 | 4,255 | 4,270 | +15 | +0.4% | 19,200 |
| 2021/08/19 | 4,275 | 4,360 | 4,255 | 4,255 | -20 | -0.5% | 16,600 |
| 2021/08/18 | 4,260 | 4,340 | 4,235 | 4,275 | +15 | +0.4% | 13,900 |
| 2021/08/17 | 4,295 | 4,325 | 4,235 | 4,260 | -35 | -0.8% | 11,600 |
| 2021/08/16 | 4,325 | 4,325 | 4,275 | 4,295 | -30 | -0.7% | 17,900 |
| 2021/08/13 | 4,310 | 4,350 | 4,275 | 4,325 | ±0 | ±0% | 15,300 |
| 2021/08/12 | 4,310 | 4,340 | 4,300 | 4,325 | +25 | +0.6% | 7,900 |
| 2021/08/11 | 4,275 | 4,310 | 4,275 | 4,300 | -10 | -0.2% | 13,200 |
| 2021/08/10 | 4,370 | 4,435 | 4,300 | 4,310 | -125 | -2.8% | 30,000 |
| 2021/08/06 | 4,400 | 4,490 | 4,400 | 4,435 | -5 | -0.1% | 18,200 |
| 2021/08/05 | 4,305 | 4,440 | 4,305 | 4,440 | +130 | +3% | 27,800 |
| 2021/08/04 | 4,385 | 4,385 | 4,280 | 4,310 | -40 | -0.9% | 27,400 |
| 2021/08/03 | 4,280 | 4,380 | 4,280 | 4,350 | +40 | +0.9% | 19,300 |
| 2021/08/02 | 4,290 | 4,365 | 4,285 | 4,310 | +50 | +1.2% | 17,100 |
| 2021/07/30 | 4,245 | 4,270 | 4,205 | 4,260 | +10 | +0.2% | 20,000 |
| 2021/07/29 | 4,260 | 4,265 | 4,210 | 4,250 | -40 | -0.9% | 9,800 |
| 2021/07/28 | 4,275 | 4,315 | 4,245 | 4,290 | +15 | +0.4% | 17,200 |
| 2021/07/27 | 4,275 | 4,290 | 4,260 | 4,275 | ±0 | ±0% | 12,400 |
| 2021/07/26 | 4,290 | 4,290 | 4,255 | 4,275 | +70 | +1.7% | 11,600 |
| 2021/07/21 | 4,190 | 4,245 | 4,185 | 4,205 | +55 | +1.3% | 18,800 |
| 2021/07/20 | 4,080 | 4,170 | 4,075 | 4,150 | +35 | +0.9% | 26,600 |
| 2021/07/19 | 4,105 | 4,140 | 4,065 | 4,115 | -75 | -1.8% | 28,700 |
| 2021/07/16 | 4,100 | 4,190 | 4,100 | 4,190 | +35 | +0.8% | 24,100 |
| 2021/07/15 | 4,275 | 4,320 | 4,155 | 4,155 | -125 | -2.9% | 44,500 |
| 2021/07/14 | 4,335 | 4,350 | 4,280 | 4,280 | -70 | -1.6% | 18,400 |
| 2021/07/13 | 4,310 | 4,385 | 4,305 | 4,350 | +40 | +0.9% | 22,000 |
| 2021/07/12 | 4,230 | 4,330 | 4,220 | 4,310 | +205 | +5% | 46,200 |
| 2021/07/09 | 4,125 | 4,125 | 4,040 | 4,105 | -20 | -0.5% | 47,300 |
| 2021/07/08 | 4,130 | 4,190 | 4,125 | 4,125 | -15 | -0.4% | 25,200 |
| 2021/07/07 | 4,115 | 4,160 | 4,115 | 4,140 | -5 | -0.1% | 13,900 |
| 2021/07/06 | 4,165 | 4,175 | 4,135 | 4,145 | -15 | -0.4% | 10,900 |
| 2021/07/05 | 4,180 | 4,225 | 4,160 | 4,160 | -80 | -1.9% | 19,300 |
| 2021/07/02 | 4,210 | 4,300 | 4,210 | 4,240 | +25 | +0.6% | 29,100 |
| 2021/07/01 | 4,310 | 4,340 | 4,215 | 4,215 | -95 | -2.2% | 32,000 |
| 2021/06/30 | 4,240 | 4,325 | 4,240 | 4,310 | +80 | +1.9% | 20,800 |
| 2021/06/29 | 4,285 | 4,325 | 4,225 | 4,230 | -100 | -2.3% | 23,800 |
| 2021/06/28 | 4,310 | 4,345 | 4,300 | 4,330 | +45 | +1.1% | 21,200 |
| 2021/06/25 | 4,300 | 4,355 | 4,260 | 4,285 | -10 | -0.2% | 36,500 |
| 2021/06/24 | 4,250 | 4,315 | 4,220 | 4,295 | +45 | +1.1% | 22,300 |
| 2021/06/23 | 4,255 | 4,330 | 4,235 | 4,250 | -60 | -1.4% | 50,300 |
| 2021/06/22 | 4,235 | 4,330 | 4,160 | 4,310 | +210 | +5.1% | 47,700 |
| 2021/06/21 | 4,245 | 4,245 | 4,100 | 4,100 | -155 | -3.6% | 25,200 |
| 2021/06/18 | 4,435 | 4,435 | 4,250 | 4,255 | -110 | -2.5% | 102,600 |
901～
950
件表示中 / 5659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 |
| あいＨＤ | 210,900円 | +36.5% | -43.0% | 4.74% | 6.31倍 | 1.06倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| 伊藤忠食 | 936,000円 | +3.0% | +1.0% | 1.71% | 14.31倍 | 1.03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 |
| 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 |
| 三愛オブリ | 170,400円 | -1.5% | -26.7% | 5.87% | 11.18倍 | 0.92倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
市場注目の銘柄
チャート関連のコラム
