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 |
|---|---|---|---|---|---|---|---|
| 2021/10/04 | 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 |
| 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 |
951～
1000
件表示中 / 5731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 | 311,500円 | +1.4% | +15.3% | 3.60% | 8.90倍 | 0.89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 |
| 中央自 | 189,700円 | +7.8% | +4.7% | 2.95% | 11.65倍 | 1.88倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 内田洋 | 1,085,000円 | +17.7% | +25.3% | 2.03% | 12.43倍 | 1.66倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ＩＤＯＭ | 104,900円 | +2.5% | +10.4% | 3.87% | 7.74倍 | 1.32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 |
| ユアサ商 | 493,500円 | +4.1% | +12.4% | 3.85% | 8.65倍 | 0.95倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
