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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 4,910 | 4,910 | 4,830 | 4,850 | -5 | -0.1% | 11,100 |
| 2021/04/01 | 4,905 | 4,925 | 4,855 | 4,855 | -50 | -1% | 18,300 |
| 2021/03/31 | 4,880 | 4,935 | 4,840 | 4,905 | +20 | +0.4% | 45,500 |
| 2021/03/30 | 4,940 | 4,940 | 4,850 | 4,885 | -95 | -1.9% | 25,300 |
| 2021/03/29 | 4,945 | 4,985 | 4,895 | 4,980 | +45 | +0.9% | 60,700 |
| 2021/03/26 | 4,930 | 4,940 | 4,875 | 4,935 | +10 | +0.2% | 25,200 |
| 2021/03/25 | 4,900 | 4,945 | 4,885 | 4,925 | +50 | +1% | 26,300 |
| 2021/03/24 | 4,935 | 4,965 | 4,875 | 4,875 | -100 | -2% | 29,600 |
| 2021/03/23 | 4,995 | 5,050 | 4,950 | 4,975 | +15 | +0.3% | 28,300 |
| 2021/03/22 | 4,950 | 4,990 | 4,910 | 4,960 | -10 | -0.2% | 28,200 |
| 2021/03/19 | 5,020 | 5,020 | 4,940 | 4,970 | -50 | -1% | 45,800 |
| 2021/03/18 | 5,010 | 5,030 | 4,955 | 5,020 | +10 | +0.2% | 29,600 |
| 2021/03/17 | 5,040 | 5,040 | 4,935 | 5,010 | -30 | -0.6% | 33,400 |
| 2021/03/16 | 4,990 | 5,050 | 4,945 | 5,040 | +55 | +1.1% | 34,600 |
| 2021/03/15 | 4,840 | 4,990 | 4,840 | 4,985 | +160 | +3.3% | 35,400 |
| 2021/03/12 | 4,755 | 4,825 | 4,725 | 4,825 | +20 | +0.4% | 34,700 |
| 2021/03/11 | 4,765 | 4,815 | 4,740 | 4,805 | +40 | +0.8% | 22,400 |
| 2021/03/10 | 4,755 | 4,775 | 4,720 | 4,765 | +10 | +0.2% | 24,500 |
| 2021/03/09 | 4,720 | 4,765 | 4,680 | 4,755 | +95 | +2% | 34,200 |
| 2021/03/08 | 4,715 | 4,720 | 4,640 | 4,660 | ±0 | ±0% | 20,600 |
| 2021/03/05 | 4,590 | 4,670 | 4,555 | 4,660 | +60 | +1.3% | 33,400 |
| 2021/03/04 | 4,550 | 4,600 | 4,540 | 4,600 | +10 | +0.2% | 24,800 |
| 2021/03/03 | 4,615 | 4,615 | 4,560 | 4,590 | -5 | -0.1% | 16,900 |
| 2021/03/02 | 4,620 | 4,620 | 4,545 | 4,595 | +5 | +0.1% | 29,200 |
| 2021/03/01 | 4,530 | 4,615 | 4,490 | 4,590 | +110 | +2.5% | 28,800 |
| 2021/02/26 | 4,525 | 4,535 | 4,480 | 4,480 | -75 | -1.6% | 44,100 |
| 2021/02/25 | 4,560 | 4,600 | 4,525 | 4,555 | +5 | +0.1% | 27,900 |
| 2021/02/24 | 4,625 | 4,635 | 4,550 | 4,550 | -85 | -1.8% | 24,800 |
| 2021/02/22 | 4,695 | 4,715 | 4,595 | 4,635 | +10 | +0.2% | 19,800 |
| 2021/02/19 | 4,660 | 4,665 | 4,585 | 4,625 | -45 | -1% | 21,700 |
| 2021/02/18 | 4,715 | 4,745 | 4,630 | 4,670 | -95 | -2% | 23,200 |
| 2021/02/17 | 4,820 | 4,835 | 4,760 | 4,765 | -60 | -1.2% | 10,100 |
| 2021/02/16 | 4,970 | 4,970 | 4,825 | 4,825 | -120 | -2.4% | 16,200 |
| 2021/02/15 | 4,990 | 4,990 | 4,890 | 4,945 | +20 | +0.4% | 12,400 |
| 2021/02/12 | 4,965 | 4,995 | 4,920 | 4,925 | -75 | -1.5% | 12,300 |
| 2021/02/10 | 4,875 | 5,030 | 4,865 | 5,000 | +125 | +2.6% | 54,300 |
| 2021/02/09 | 4,900 | 4,900 | 4,795 | 4,875 | -25 | -0.5% | 27,000 |
| 2021/02/08 | 4,755 | 4,910 | 4,720 | 4,900 | +145 | +3% | 42,900 |
| 2021/02/05 | 4,850 | 4,880 | 4,735 | 4,755 | +15 | +0.3% | 46,600 |
| 2021/02/04 | 4,790 | 4,805 | 4,725 | 4,740 | -25 | -0.5% | 23,500 |
| 2021/02/03 | 4,730 | 4,780 | 4,715 | 4,765 | +40 | +0.8% | 20,600 |
| 2021/02/02 | 4,605 | 4,725 | 4,590 | 4,725 | +165 | +3.6% | 26,000 |
| 2021/02/01 | 4,590 | 4,635 | 4,560 | 4,560 | -45 | -1% | 13,100 |
| 2021/01/29 | 4,650 | 4,675 | 4,580 | 4,605 | -45 | -1% | 26,600 |
| 2021/01/28 | 4,650 | 4,690 | 4,625 | 4,650 | -55 | -1.2% | 34,300 |
| 2021/01/27 | 4,635 | 4,705 | 4,595 | 4,705 | +140 | +3.1% | 22,900 |
| 2021/01/26 | 4,640 | 4,640 | 4,540 | 4,565 | -50 | -1.1% | 34,800 |
| 2021/01/25 | 4,680 | 4,695 | 4,615 | 4,615 | -65 | -1.4% | 24,800 |
| 2021/01/22 | 4,625 | 4,680 | 4,615 | 4,680 | +50 | +1.1% | 27,000 |
| 2021/01/21 | 4,710 | 4,750 | 4,630 | 4,630 | -40 | -0.9% | 37,000 |
1001～
1050
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
