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 |
|---|---|---|---|---|---|---|---|
| 2021/05/10 | 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 |
| 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 |
1051～
1100
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
