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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 4,760 | 4,760 | 4,665 | 4,670 | -70 | -1.5% | 31,500 |
| 2021/01/19 | 4,780 | 4,780 | 4,715 | 4,740 | -30 | -0.6% | 46,500 |
| 2021/01/18 | 4,875 | 4,875 | 4,750 | 4,770 | -130 | -2.7% | 45,300 |
| 2021/01/15 | 5,050 | 5,050 | 4,900 | 4,900 | -140 | -2.8% | 24,400 |
| 2021/01/14 | 5,030 | 5,090 | 5,000 | 5,040 | ±0 | ±0% | 32,000 |
| 2021/01/13 | 5,000 | 5,080 | 4,990 | 5,040 | -20 | -0.4% | 25,800 |
| 2021/01/12 | 4,915 | 5,080 | 4,900 | 5,060 | +150 | +3.1% | 40,300 |
| 2021/01/08 | 4,845 | 4,945 | 4,800 | 4,910 | +75 | +1.6% | 29,400 |
| 2021/01/07 | 4,835 | 4,855 | 4,805 | 4,835 | +45 | +0.9% | 44,100 |
| 2021/01/06 | 4,705 | 4,800 | 4,705 | 4,790 | +60 | +1.3% | 17,900 |
| 2021/01/05 | 4,775 | 4,775 | 4,705 | 4,730 | -50 | -1% | 18,900 |
| 2021/01/04 | 4,890 | 4,900 | 4,755 | 4,780 | -120 | -2.4% | 17,800 |
| 2020/12/30 | 4,875 | 4,945 | 4,850 | 4,900 | -35 | -0.7% | 23,700 |
| 2020/12/29 | 4,845 | 4,940 | 4,805 | 4,935 | +140 | +2.9% | 28,100 |
| 2020/12/28 | 4,835 | 4,860 | 4,700 | 4,795 | -40 | -0.8% | 50,500 |
| 2020/12/25 | 4,900 | 4,915 | 4,820 | 4,835 | -95 | -1.9% | 22,600 |
| 2020/12/24 | 5,010 | 5,020 | 4,915 | 4,930 | -65 | -1.3% | 18,300 |
| 2020/12/23 | 4,935 | 4,995 | 4,900 | 4,995 | +75 | +1.5% | 51,500 |
| 2020/12/22 | 4,970 | 5,000 | 4,905 | 4,920 | -80 | -1.6% | 28,300 |
| 2020/12/21 | 5,080 | 5,110 | 4,980 | 5,000 | -60 | -1.2% | 21,600 |
| 2020/12/18 | 4,985 | 5,070 | 4,950 | 5,060 | +75 | +1.5% | 43,600 |
| 2020/12/17 | 5,010 | 5,020 | 4,925 | 4,985 | -35 | -0.7% | 44,000 |
| 2020/12/16 | 5,050 | 5,070 | 5,000 | 5,020 | -40 | -0.8% | 30,400 |
| 2020/12/15 | 5,090 | 5,120 | 5,050 | 5,060 | -40 | -0.8% | 24,500 |
| 2020/12/14 | 5,080 | 5,190 | 5,060 | 5,100 | +50 | +1% | 29,800 |
| 2020/12/11 | 5,090 | 5,110 | 5,000 | 5,050 | -40 | -0.8% | 62,400 |
| 2020/12/10 | 4,980 | 5,090 | 4,980 | 5,090 | +115 | +2.3% | 46,400 |
| 2020/12/09 | 4,880 | 4,975 | 4,860 | 4,975 | +95 | +1.9% | 42,400 |
| 2020/12/08 | 4,870 | 4,920 | 4,870 | 4,880 | +5 | +0.1% | 17,500 |
| 2020/12/07 | 4,940 | 4,940 | 4,875 | 4,875 | -45 | -0.9% | 30,700 |
| 2020/12/04 | 4,940 | 4,940 | 4,850 | 4,920 | +10 | +0.2% | 14,700 |
| 2020/12/03 | 4,895 | 4,910 | 4,865 | 4,910 | -10 | -0.2% | 16,800 |
| 2020/12/02 | 4,990 | 4,990 | 4,905 | 4,920 | -15 | -0.3% | 28,600 |
| 2020/12/01 | 4,945 | 5,020 | 4,900 | 4,935 | -25 | -0.5% | 26,700 |
| 2020/11/30 | 5,050 | 5,060 | 4,960 | 4,960 | -70 | -1.4% | 53,600 |
| 2020/11/27 | 5,040 | 5,110 | 5,000 | 5,030 | +20 | +0.4% | 90,600 |
| 2020/11/26 | 4,895 | 5,040 | 4,895 | 5,010 | +115 | +2.3% | 35,900 |
| 2020/11/25 | 4,955 | 5,010 | 4,870 | 4,895 | +5 | +0.1% | 43,800 |
| 2020/11/24 | 4,965 | 5,020 | 4,855 | 4,890 | +65 | +1.3% | 56,600 |
| 2020/11/20 | 4,820 | 4,860 | 4,800 | 4,825 | -10 | -0.2% | 33,600 |
| 2020/11/19 | 4,815 | 4,915 | 4,815 | 4,835 | +20 | +0.4% | 46,100 |
| 2020/11/18 | 4,830 | 4,845 | 4,795 | 4,815 | -15 | -0.3% | 35,200 |
| 2020/11/17 | 4,890 | 4,890 | 4,780 | 4,830 | -65 | -1.3% | 42,400 |
| 2020/11/16 | 4,815 | 4,905 | 4,815 | 4,895 | +80 | +1.7% | 46,700 |
| 2020/11/13 | 4,905 | 4,905 | 4,815 | 4,815 | -120 | -2.4% | 48,300 |
| 2020/11/12 | 4,980 | 4,990 | 4,925 | 4,935 | -45 | -0.9% | 31,300 |
| 2020/11/11 | 4,980 | 5,020 | 4,940 | 4,980 | -30 | -0.6% | 67,800 |
| 2020/11/10 | 5,100 | 5,100 | 4,970 | 5,010 | -50 | -1% | 68,300 |
| 2020/11/09 | 5,160 | 5,160 | 5,000 | 5,060 | -50 | -1% | 71,700 |
| 2020/11/06 | 5,160 | 5,210 | 5,070 | 5,110 | -150 | -2.9% | 59,000 |
1051～
1100
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
