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 |
|---|---|---|---|---|---|---|---|
| 2020/12/08 | 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 |
| 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 |
1151～
1200
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
