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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,245 | 3,280 | 3,245 | 3,270 | +20 | +0.6% | 37,800 |
| 2025/02/17 | 3,270 | 3,290 | 3,250 | 3,250 | ±0 | ±0% | 25,200 |
| 2025/02/14 | 3,285 | 3,285 | 3,225 | 3,250 | -35 | -1.1% | 25,500 |
| 2025/02/13 | 3,285 | 3,290 | 3,240 | 3,285 | +35 | +1.1% | 42,400 |
| 2025/02/12 | 3,240 | 3,270 | 3,235 | 3,250 | +30 | +0.9% | 27,900 |
| 2025/02/10 | 3,220 | 3,240 | 3,190 | 3,220 | ±0 | ±0% | 31,100 |
| 2025/02/07 | 3,160 | 3,265 | 3,155 | 3,220 | +110 | +3.5% | 100,400 |
| 2025/02/06 | 3,075 | 3,125 | 3,070 | 3,110 | +45 | +1.5% | 45,600 |
| 2025/02/05 | 3,090 | 3,110 | 3,065 | 3,065 | -5 | -0.2% | 43,200 |
| 2025/02/04 | 3,100 | 3,115 | 3,060 | 3,070 | ±0 | ±0% | 37,800 |
| 2025/02/03 | 3,150 | 3,150 | 3,070 | 3,070 | -100 | -3.2% | 61,600 |
| 2025/01/31 | 3,150 | 3,170 | 3,125 | 3,170 | +20 | +0.6% | 67,600 |
| 2025/01/30 | 3,115 | 3,150 | 3,105 | 3,150 | +40 | +1.3% | 51,900 |
| 2025/01/29 | 3,110 | 3,125 | 3,105 | 3,110 | -30 | -1% | 55,400 |
| 2025/01/28 | 3,100 | 3,140 | 3,090 | 3,140 | +30 | +1% | 41,700 |
| 2025/01/27 | 3,085 | 3,130 | 3,075 | 3,110 | +55 | +1.8% | 46,000 |
| 2025/01/24 | 3,070 | 3,090 | 3,045 | 3,055 | +5 | +0.2% | 33,700 |
| 2025/01/23 | 3,085 | 3,085 | 3,050 | 3,050 | -25 | -0.8% | 41,100 |
| 2025/01/22 | 3,070 | 3,095 | 3,060 | 3,075 | ±0 | ±0% | 21,000 |
| 2025/01/21 | 3,080 | 3,090 | 3,055 | 3,075 | +5 | +0.2% | 29,000 |
| 2025/01/20 | 3,070 | 3,075 | 3,050 | 3,070 | +25 | +0.8% | 20,500 |
| 2025/01/17 | 3,020 | 3,045 | 3,020 | 3,045 | +25 | +0.8% | 34,400 |
| 2025/01/16 | 3,050 | 3,055 | 3,015 | 3,020 | -30 | -1% | 43,700 |
| 2025/01/15 | 3,040 | 3,070 | 3,035 | 3,050 | +10 | +0.3% | 24,200 |
| 2025/01/14 | 3,070 | 3,075 | 3,025 | 3,040 | -20 | -0.7% | 35,100 |
| 2025/01/10 | 3,090 | 3,090 | 3,050 | 3,060 | -30 | -1% | 22,600 |
| 2025/01/09 | 3,100 | 3,105 | 3,080 | 3,090 | -15 | -0.5% | 32,300 |
| 2025/01/08 | 3,105 | 3,125 | 3,085 | 3,105 | ±0 | ±0% | 36,500 |
| 2025/01/07 | 3,140 | 3,140 | 3,100 | 3,105 | -35 | -1.1% | 47,300 |
| 2025/01/06 | 3,200 | 3,200 | 3,140 | 3,140 | -30 | -0.9% | 43,600 |
| 2024/12/30 | 3,195 | 3,220 | 3,170 | 3,170 | -25 | -0.8% | 44,200 |
| 2024/12/27 | 3,165 | 3,225 | 3,160 | 3,195 | +40 | +1.3% | 40,800 |
| 2024/12/26 | 3,140 | 3,175 | 3,140 | 3,155 | +5 | +0.2% | 44,300 |
| 2024/12/25 | 3,125 | 3,150 | 3,110 | 3,150 | +30 | +1% | 29,600 |
| 2024/12/24 | 3,105 | 3,145 | 3,105 | 3,120 | +10 | +0.3% | 27,800 |
| 2024/12/23 | 3,085 | 3,115 | 3,065 | 3,110 | +25 | +0.8% | 32,900 |
| 2024/12/20 | 3,105 | 3,125 | 3,085 | 3,085 | -10 | -0.3% | 67,400 |
| 2024/12/19 | 3,045 | 3,115 | 3,045 | 3,095 | +45 | +1.5% | 35,100 |
| 2024/12/18 | 3,090 | 3,090 | 3,050 | 3,050 | -25 | -0.8% | 23,900 |
| 2024/12/17 | 3,105 | 3,105 | 3,060 | 3,075 | -15 | -0.5% | 33,500 |
| 2024/12/16 | 3,120 | 3,140 | 3,090 | 3,090 | -5 | -0.2% | 33,600 |
| 2024/12/13 | 3,125 | 3,145 | 3,065 | 3,095 | -30 | -1% | 89,200 |
| 2024/12/12 | 3,090 | 3,160 | 3,090 | 3,125 | +60 | +2% | 70,800 |
| 2024/12/11 | 3,055 | 3,065 | 3,020 | 3,065 | +20 | +0.7% | 51,000 |
| 2024/12/10 | 3,060 | 3,070 | 3,045 | 3,045 | +10 | +0.3% | 34,700 |
| 2024/12/09 | 3,020 | 3,055 | 3,020 | 3,035 | +5 | +0.2% | 36,500 |
| 2024/12/06 | 3,035 | 3,045 | 3,015 | 3,030 | +15 | +0.5% | 34,300 |
| 2024/12/05 | 3,005 | 3,025 | 2,998 | 3,015 | +10 | +0.3% | 36,400 |
| 2024/12/04 | 3,025 | 3,055 | 3,005 | 3,005 | -40 | -1.3% | 33,500 |
| 2024/12/03 | 3,050 | 3,080 | 3,045 | 3,045 | +5 | +0.2% | 49,400 |
51～
100
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 | 320,500円 | +2.6% | +8.2% | 3.18% | 9.73倍 | 0.95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 | 155,000円 | +10.5% | +19.1% | 3.42% | 11.81倍 | 1.99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 | 364,000円 | +1.0% | +1.3% | 0.82% | 42.38倍 | 2.10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 | 107,300円 | +2.5% | +10.4% | 3.79% | 7.92倍 | 1.36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 | 881,000円 | +3.0% | +1.0% | 1.82% | 13.47倍 | 0.97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
