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 |
|---|---|---|---|---|---|---|---|
| 2020/11/05 | 5,240 | 5,260 | 5,160 | 5,260 | +20 | +0.4% | 61,800 |
| 2020/11/04 | 5,220 | 5,300 | 5,160 | 5,240 | +100 | +1.9% | 32,500 |
| 2020/11/02 | 5,080 | 5,230 | 5,080 | 5,140 | +50 | +1% | 48,400 |
| 2020/10/30 | 5,180 | 5,220 | 5,060 | 5,090 | -90 | -1.7% | 55,500 |
| 2020/10/29 | 5,080 | 5,210 | 5,060 | 5,180 | +50 | +1% | 39,000 |
| 2020/10/28 | 5,000 | 5,160 | 5,000 | 5,130 | +90 | +1.8% | 28,800 |
| 2020/10/27 | 4,865 | 5,080 | 4,865 | 5,040 | +105 | +2.1% | 29,700 |
| 2020/10/26 | 4,890 | 4,955 | 4,890 | 4,935 | +70 | +1.4% | 20,600 |
| 2020/10/23 | 4,875 | 4,960 | 4,800 | 4,865 | -45 | -0.9% | 20,400 |
| 2020/10/22 | 4,980 | 5,000 | 4,900 | 4,910 | -90 | -1.8% | 20,100 |
| 2020/10/21 | 5,020 | 5,090 | 5,000 | 5,000 | -40 | -0.8% | 16,800 |
| 2020/10/20 | 5,110 | 5,110 | 5,030 | 5,040 | -60 | -1.2% | 15,200 |
| 2020/10/19 | 5,030 | 5,130 | 5,030 | 5,100 | +90 | +1.8% | 21,000 |
| 2020/10/16 | 5,090 | 5,090 | 5,010 | 5,010 | -80 | -1.6% | 19,500 |
| 2020/10/15 | 5,090 | 5,110 | 5,060 | 5,090 | +30 | +0.6% | 26,700 |
| 2020/10/14 | 4,975 | 5,090 | 4,975 | 5,060 | +60 | +1.2% | 21,400 |
| 2020/10/13 | 4,960 | 5,020 | 4,910 | 5,000 | +60 | +1.2% | 34,700 |
| 2020/10/12 | 5,030 | 5,030 | 4,935 | 4,940 | -90 | -1.8% | 14,200 |
| 2020/10/09 | 5,010 | 5,060 | 4,975 | 5,030 | +20 | +0.4% | 28,100 |
| 2020/10/08 | 5,050 | 5,080 | 5,010 | 5,010 | -10 | -0.2% | 36,200 |
| 2020/10/07 | 5,080 | 5,080 | 5,010 | 5,020 | -110 | -2.1% | 21,800 |
| 2020/10/06 | 5,240 | 5,240 | 5,100 | 5,130 | -60 | -1.2% | 16,200 |
| 2020/10/05 | 5,100 | 5,220 | 5,100 | 5,190 | +110 | +2.2% | 29,100 |
| 2020/10/02 | 5,250 | 5,260 | 5,070 | 5,080 | - | - | 39,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,480 | 5,490 | 5,250 | 5,250 | -210 | -3.8% | 34,000 |
| 2020/09/29 | 5,500 | 5,530 | 5,380 | 5,460 | -140 | -2.5% | 39,900 |
| 2020/09/28 | 5,390 | 5,610 | 5,380 | 5,600 | +280 | +5.3% | 112,700 |
| 2020/09/25 | 5,220 | 5,370 | 5,220 | 5,320 | +120 | +2.3% | 44,400 |
| 2020/09/24 | 5,240 | 5,300 | 5,190 | 5,200 | -60 | -1.1% | 29,200 |
| 2020/09/23 | 5,270 | 5,340 | 5,220 | 5,260 | -10 | -0.2% | 42,100 |
| 2020/09/18 | 5,220 | 5,380 | 5,170 | 5,270 | +70 | +1.3% | 46,800 |
| 2020/09/17 | 5,200 | 5,230 | 5,140 | 5,200 | +50 | +1% | 18,900 |
| 2020/09/16 | 5,090 | 5,180 | 5,090 | 5,150 | +110 | +2.2% | 22,400 |
| 2020/09/15 | 5,100 | 5,100 | 5,010 | 5,040 | -100 | -1.9% | 19,400 |
| 2020/09/14 | 5,100 | 5,140 | 5,050 | 5,140 | +80 | +1.6% | 23,300 |
| 2020/09/11 | 5,030 | 5,090 | 5,000 | 5,060 | +40 | +0.8% | 28,400 |
| 2020/09/10 | 5,050 | 5,080 | 5,010 | 5,020 | -40 | -0.8% | 27,900 |
| 2020/09/09 | 5,020 | 5,090 | 5,020 | 5,060 | -40 | -0.8% | 22,200 |
| 2020/09/08 | 5,060 | 5,100 | 5,040 | 5,100 | ±0 | ±0% | 15,900 |
| 2020/09/07 | 5,130 | 5,140 | 5,080 | 5,100 | +30 | +0.6% | 17,100 |
| 2020/09/04 | 5,090 | 5,150 | 5,050 | 5,070 | -100 | -1.9% | 17,800 |
| 2020/09/03 | 5,180 | 5,240 | 5,120 | 5,170 | +30 | +0.6% | 24,800 |
| 2020/09/02 | 5,020 | 5,170 | 5,020 | 5,140 | +100 | +2% | 30,800 |
| 2020/09/01 | 5,030 | 5,040 | 4,990 | 5,040 | -30 | -0.6% | 17,600 |
| 2020/08/31 | 5,030 | 5,110 | 5,010 | 5,070 | +50 | +1% | 29,400 |
| 2020/08/28 | 5,070 | 5,100 | 4,940 | 5,020 | -50 | -1% | 40,300 |
| 2020/08/27 | 5,090 | 5,100 | 5,050 | 5,070 | -30 | -0.6% | 13,700 |
| 2020/08/26 | 5,100 | 5,200 | 5,090 | 5,100 | -80 | -1.5% | 15,300 |
| 2020/08/25 | 5,200 | 5,220 | 5,150 | 5,180 | +110 | +2.2% | 32,900 |
1101～
1150
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 | 333,500円 | +2.6% | +8.2% | 3.06% | 10.12倍 | 0.99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 | 214,200円 | +36.5% | -43.0% | 4.67% | 6.41倍 | 1.08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 | 979,000円 | +3.0% | +1.0% | 1.63% | 14.97倍 | 1.08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 | 108,700円 | +2.5% | +10.4% | 3.74% | 8.02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 | 173,300円 | -1.5% | -26.7% | 5.77% | 11.37倍 | 0.94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
