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 |
|---|---|---|---|---|---|---|---|
| 2019/12/24 | 4,630 | 4,650 | 4,540 | 4,560 | -90 | -1.9% | 35,400 |
| 2019/12/23 | 4,680 | 4,705 | 4,640 | 4,650 | -10 | -0.2% | 31,000 |
| 2019/12/20 | 4,585 | 4,670 | 4,585 | 4,660 | +75 | +1.6% | 36,700 |
| 2019/12/19 | 4,560 | 4,595 | 4,540 | 4,585 | +25 | +0.5% | 28,100 |
| 2019/12/18 | 4,525 | 4,605 | 4,525 | 4,560 | +35 | +0.8% | 45,900 |
| 2019/12/17 | 4,495 | 4,540 | 4,440 | 4,525 | +70 | +1.6% | 45,800 |
| 2019/12/16 | 4,500 | 4,545 | 4,455 | 4,455 | +10 | +0.2% | 36,600 |
| 2019/12/13 | 4,495 | 4,495 | 4,425 | 4,445 | +55 | +1.3% | 41,600 |
| 2019/12/12 | 4,410 | 4,450 | 4,360 | 4,390 | -20 | -0.5% | 40,200 |
| 2019/12/11 | 4,445 | 4,455 | 4,385 | 4,410 | -20 | -0.5% | 128,000 |
| 2019/12/10 | 4,490 | 4,555 | 4,425 | 4,430 | -60 | -1.3% | 49,500 |
| 2019/12/09 | 4,495 | 4,520 | 4,470 | 4,490 | +50 | +1.1% | 30,500 |
| 2019/12/06 | 4,395 | 4,450 | 4,350 | 4,440 | +45 | +1% | 62,100 |
| 2019/12/05 | 4,320 | 4,430 | 4,295 | 4,395 | +75 | +1.7% | 66,200 |
| 2019/12/04 | 4,230 | 4,335 | 4,225 | 4,320 | +55 | +1.3% | 70,000 |
| 2019/12/03 | 4,210 | 4,265 | 4,185 | 4,265 | -50 | -1.2% | 50,800 |
| 2019/12/02 | 4,285 | 4,345 | 4,280 | 4,315 | +5 | +0.1% | 49,400 |
| 2019/11/29 | 4,350 | 4,380 | 4,295 | 4,310 | -40 | -0.9% | 61,800 |
| 2019/11/28 | 4,360 | 4,395 | 4,330 | 4,350 | -55 | -1.2% | 44,600 |
| 2019/11/27 | 4,440 | 4,440 | 4,385 | 4,405 | -20 | -0.5% | 65,800 |
| 2019/11/26 | 4,385 | 4,440 | 4,360 | 4,425 | +55 | +1.3% | 52,500 |
| 2019/11/25 | 4,375 | 4,430 | 4,360 | 4,370 | +5 | +0.1% | 41,000 |
| 2019/11/22 | 4,345 | 4,430 | 4,340 | 4,365 | +40 | +0.9% | 70,600 |
| 2019/11/21 | 4,260 | 4,335 | 4,255 | 4,325 | +20 | +0.5% | 50,500 |
| 2019/11/20 | 4,245 | 4,310 | 4,245 | 4,305 | +30 | +0.7% | 43,100 |
| 2019/11/19 | 4,250 | 4,285 | 4,245 | 4,275 | +5 | +0.1% | 37,900 |
| 2019/11/18 | 4,285 | 4,285 | 4,240 | 4,270 | -20 | -0.5% | 33,200 |
| 2019/11/15 | 4,225 | 4,315 | 4,205 | 4,290 | +65 | +1.5% | 37,800 |
| 2019/11/14 | 4,270 | 4,270 | 4,200 | 4,225 | -30 | -0.7% | 46,200 |
| 2019/11/13 | 4,265 | 4,295 | 4,220 | 4,255 | -5 | -0.1% | 32,700 |
| 2019/11/12 | 4,185 | 4,275 | 4,180 | 4,260 | +75 | +1.8% | 42,900 |
| 2019/11/11 | 4,270 | 4,295 | 4,175 | 4,185 | -45 | -1.1% | 60,600 |
| 2019/11/08 | 4,250 | 4,295 | 4,210 | 4,230 | +30 | +0.7% | 52,800 |
| 2019/11/07 | 4,135 | 4,255 | 4,115 | 4,200 | +100 | +2.4% | 60,800 |
| 2019/11/06 | 4,275 | 4,460 | 4,045 | 4,100 | -65 | -1.6% | 175,400 |
| 2019/11/05 | 4,075 | 4,230 | 4,045 | 4,165 | +95 | +2.3% | 87,600 |
| 2019/11/01 | 4,065 | 4,080 | 4,040 | 4,070 | -10 | -0.2% | 53,500 |
| 2019/10/31 | 3,965 | 4,105 | 3,965 | 4,080 | +115 | +2.9% | 110,900 |
| 2019/10/30 | 4,025 | 4,055 | 3,935 | 3,965 | -80 | -2% | 221,200 |
| 2019/10/29 | 4,050 | 4,135 | 4,040 | 4,045 | +10 | +0.2% | 55,300 |
| 2019/10/28 | 4,040 | 4,095 | 4,015 | 4,035 | +25 | +0.6% | 80,600 |
| 2019/10/25 | 4,060 | 4,060 | 3,965 | 4,010 | -30 | -0.7% | 63,900 |
| 2019/10/24 | 4,060 | 4,125 | 4,040 | 4,040 | -15 | -0.4% | 69,700 |
| 2019/10/23 | 4,040 | 4,090 | 3,990 | 4,055 | +35 | +0.9% | 72,500 |
| 2019/10/21 | 4,045 | 4,090 | 4,015 | 4,020 | ±0 | ±0% | 41,800 |
| 2019/10/18 | 4,035 | 4,090 | 4,015 | 4,020 | -10 | -0.2% | 56,400 |
| 2019/10/17 | 3,990 | 4,095 | 3,950 | 4,030 | +50 | +1.3% | 87,100 |
| 2019/10/16 | 4,035 | 4,075 | 3,955 | 3,980 | -25 | -0.6% | 79,800 |
| 2019/10/15 | 4,015 | 4,060 | 3,995 | 4,005 | +60 | +1.5% | 49,900 |
| 2019/10/11 | 3,950 | 3,960 | 3,890 | 3,945 | +50 | +1.3% | 52,300 |
1351～
1400
件表示中 / 5700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 | 301,500円 | +1.4% | +15.3% | 3.71% | 8.60倍 | 0.86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 |
| ＩＤＯＭ | 106,400円 | +2.5% | +10.4% | 3.82% | 7.86倍 | 1.35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 |
| ミツウロコＧＨＤ | 197,900円 | +8.1% | +24.9% | 2.83% | 12.69倍 | 1.13倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 中央自 | 180,000円 | +7.8% | +4.7% | 3.11% | 11.05倍 | 1.78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 |
| 日本ライフＬ | 144,000円 | +4.8% | +5.4% | 3.75% | 10.80倍 | 1.68倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
