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 |
|---|---|---|---|---|---|---|---|
| 2021/02/22 | 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 |
| 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 |
1101～
1150
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
