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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 4,355 | 4,470 | 4,355 | 4,365 | +30 | +0.7% | 69,000 |
| 2021/06/16 | 4,245 | 4,335 | 4,245 | 4,335 | +95 | +2.2% | 22,500 |
| 2021/06/15 | 4,180 | 4,250 | 4,165 | 4,240 | +105 | +2.5% | 35,500 |
| 2021/06/14 | 4,100 | 4,140 | 4,070 | 4,135 | +55 | +1.3% | 20,100 |
| 2021/06/11 | 4,100 | 4,125 | 4,040 | 4,080 | -50 | -1.2% | 48,700 |
| 2021/06/10 | 4,145 | 4,160 | 4,105 | 4,130 | -40 | -1% | 14,400 |
| 2021/06/09 | 4,170 | 4,200 | 4,150 | 4,170 | +5 | +0.1% | 9,800 |
| 2021/06/08 | 4,140 | 4,170 | 4,120 | 4,165 | +20 | +0.5% | 12,900 |
| 2021/06/07 | 4,180 | 4,195 | 4,105 | 4,145 | -15 | -0.4% | 20,600 |
| 2021/06/04 | 4,215 | 4,215 | 4,155 | 4,160 | -55 | -1.3% | 9,600 |
| 2021/06/03 | 4,175 | 4,240 | 4,170 | 4,215 | +75 | +1.8% | 13,800 |
| 2021/06/02 | 4,225 | 4,225 | 4,115 | 4,140 | -115 | -2.7% | 34,200 |
| 2021/06/01 | 4,230 | 4,260 | 4,200 | 4,255 | +25 | +0.6% | 22,600 |
| 2021/05/31 | 4,250 | 4,350 | 4,220 | 4,230 | -20 | -0.5% | 42,700 |
| 2021/05/28 | 4,205 | 4,260 | 4,165 | 4,250 | +100 | +2.4% | 29,500 |
| 2021/05/27 | 4,150 | 4,175 | 4,070 | 4,150 | ±0 | ±0% | 46,200 |
| 2021/05/26 | 4,230 | 4,230 | 4,150 | 4,150 | -95 | -2.2% | 15,600 |
| 2021/05/25 | 4,290 | 4,290 | 4,230 | 4,245 | -25 | -0.6% | 12,100 |
| 2021/05/24 | 4,230 | 4,315 | 4,230 | 4,270 | +30 | +0.7% | 14,600 |
| 2021/05/21 | 4,285 | 4,285 | 4,230 | 4,240 | ±0 | ±0% | 11,800 |
| 2021/05/20 | 4,260 | 4,280 | 4,235 | 4,240 | +15 | +0.4% | 12,800 |
| 2021/05/19 | 4,215 | 4,250 | 4,200 | 4,225 | -25 | -0.6% | 14,700 |
| 2021/05/18 | 4,210 | 4,270 | 4,205 | 4,250 | +30 | +0.7% | 18,700 |
| 2021/05/17 | 4,275 | 4,305 | 4,215 | 4,220 | -55 | -1.3% | 14,100 |
| 2021/05/14 | 4,200 | 4,315 | 4,200 | 4,275 | +120 | +2.9% | 19,100 |
| 2021/05/13 | 4,235 | 4,235 | 4,140 | 4,155 | -85 | -2% | 31,800 |
| 2021/05/12 | 4,370 | 4,370 | 4,220 | 4,240 | -125 | -2.9% | 38,100 |
| 2021/05/11 | 4,585 | 4,585 | 4,360 | 4,365 | -235 | -5.1% | 54,400 |
| 2021/05/10 | 4,555 | 4,650 | 4,555 | 4,600 | +55 | +1.2% | 21,100 |
| 2021/05/07 | 4,630 | 4,685 | 4,530 | 4,545 | -85 | -1.8% | 23,500 |
| 2021/05/06 | 4,485 | 4,720 | 4,485 | 4,630 | +190 | +4.3% | 45,500 |
| 2021/04/30 | 4,415 | 4,470 | 4,415 | 4,440 | +25 | +0.6% | 24,600 |
| 2021/04/28 | 4,500 | 4,505 | 4,415 | 4,415 | -85 | -1.9% | 22,500 |
| 2021/04/27 | 4,515 | 4,555 | 4,500 | 4,500 | -10 | -0.2% | 21,000 |
| 2021/04/26 | 4,565 | 4,565 | 4,510 | 4,510 | -55 | -1.2% | 19,700 |
| 2021/04/23 | 4,570 | 4,585 | 4,545 | 4,565 | -5 | -0.1% | 10,600 |
| 2021/04/22 | 4,600 | 4,615 | 4,555 | 4,570 | +10 | +0.2% | 13,300 |
| 2021/04/21 | 4,550 | 4,590 | 4,545 | 4,560 | -40 | -0.9% | 31,900 |
| 2021/04/20 | 4,645 | 4,660 | 4,595 | 4,600 | -95 | -2% | 18,000 |
| 2021/04/19 | 4,715 | 4,715 | 4,665 | 4,695 | -15 | -0.3% | 12,100 |
| 2021/04/16 | 4,695 | 4,735 | 4,685 | 4,710 | +25 | +0.5% | 6,000 |
| 2021/04/15 | 4,695 | 4,705 | 4,665 | 4,685 | -10 | -0.2% | 12,100 |
| 2021/04/14 | 4,750 | 4,750 | 4,675 | 4,695 | -65 | -1.4% | 11,200 |
| 2021/04/13 | 4,810 | 4,815 | 4,750 | 4,760 | -5 | -0.1% | 18,200 |
| 2021/04/12 | 4,660 | 4,770 | 4,660 | 4,765 | +115 | +2.5% | 15,600 |
| 2021/04/09 | 4,655 | 4,685 | 4,630 | 4,650 | +5 | +0.1% | 18,300 |
| 2021/04/08 | 4,700 | 4,730 | 4,625 | 4,645 | -115 | -2.4% | 25,300 |
| 2021/04/07 | 4,690 | 4,760 | 4,690 | 4,760 | +60 | +1.3% | 14,000 |
| 2021/04/06 | 4,815 | 4,845 | 4,690 | 4,700 | -140 | -2.9% | 23,100 |
| 2021/04/05 | 4,840 | 4,860 | 4,775 | 4,840 | -10 | -0.2% | 18,200 |
951～
1000
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
