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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 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 |
| 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 |
1001～
1050
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 | 1.33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
