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 |
|---|---|---|---|---|---|---|---|
| 2019/10/10 | 3,995 | 3,995 | 3,865 | 3,895 | -60 | -1.5% | 53,700 |
| 2019/10/09 | 3,960 | 3,975 | 3,915 | 3,955 | ±0 | ±0% | 47,800 |
| 2019/10/08 | 3,970 | 3,995 | 3,920 | 3,955 | +30 | +0.8% | 87,500 |
| 2019/10/07 | 4,000 | 4,005 | 3,920 | 3,925 | -15 | -0.4% | 41,000 |
| 2019/10/04 | 3,985 | 4,005 | 3,900 | 3,940 | -40 | -1% | 50,100 |
| 2019/10/03 | 3,975 | 4,015 | 3,945 | 3,980 | -50 | -1.2% | 64,600 |
| 2019/10/02 | 4,015 | 4,075 | 4,005 | 4,030 | -20 | -0.5% | 63,700 |
| 2019/10/01 | 3,975 | 4,065 | 3,975 | 4,050 | +85 | +2.1% | 45,700 |
| 2019/09/30 | 3,920 | 3,995 | 3,890 | 3,965 | +10 | +0.3% | 65,200 |
| 2019/09/27 | 4,010 | 4,010 | 3,920 | 3,955 | -65 | -1.6% | 58,800 |
| 2019/09/26 | 4,060 | 4,085 | 4,000 | 4,020 | ±0 | ±0% | 82,600 |
| 2019/09/25 | 3,975 | 4,030 | 3,920 | 4,020 | +65 | +1.6% | 61,200 |
| 2019/09/24 | 3,990 | 4,030 | 3,940 | 3,955 | -25 | -0.6% | 85,700 |
| 2019/09/20 | 3,970 | 3,990 | 3,920 | 3,980 | +55 | +1.4% | 63,000 |
| 2019/09/19 | 3,955 | 3,980 | 3,910 | 3,925 | +20 | +0.5% | 68,800 |
| 2019/09/18 | 3,955 | 3,970 | 3,890 | 3,905 | -50 | -1.3% | 66,400 |
| 2019/09/17 | 3,890 | 3,990 | 3,890 | 3,955 | +160 | +4.2% | 115,700 |
| 2019/09/13 | 3,795 | 3,810 | 3,745 | 3,795 | ±0 | ±0% | 84,700 |
| 2019/09/12 | 3,835 | 3,835 | 3,750 | 3,795 | -15 | -0.4% | 85,600 |
| 2019/09/11 | 3,760 | 3,825 | 3,760 | 3,810 | +65 | +1.7% | 63,100 |
| 2019/09/10 | 3,750 | 3,780 | 3,735 | 3,745 | +30 | +0.8% | 53,300 |
| 2019/09/09 | 3,675 | 3,730 | 3,650 | 3,715 | +25 | +0.7% | 49,400 |
| 2019/09/06 | 3,685 | 3,700 | 3,655 | 3,690 | +15 | +0.4% | 38,200 |
| 2019/09/05 | 3,625 | 3,695 | 3,620 | 3,675 | +90 | +2.5% | 35,400 |
| 2019/09/04 | 3,645 | 3,645 | 3,585 | 3,585 | -115 | -3.1% | 69,500 |
| 2019/09/03 | 3,630 | 3,710 | 3,625 | 3,700 | +85 | +2.4% | 58,900 |
| 2019/09/02 | 3,610 | 3,640 | 3,575 | 3,615 | -25 | -0.7% | 33,500 |
| 2019/08/30 | 3,515 | 3,645 | 3,515 | 3,640 | +135 | +3.9% | 69,800 |
| 2019/08/29 | 3,500 | 3,515 | 3,470 | 3,505 | ±0 | ±0% | 44,500 |
| 2019/08/28 | 3,485 | 3,545 | 3,465 | 3,505 | ±0 | ±0% | 39,400 |
| 2019/08/27 | 3,475 | 3,530 | 3,450 | 3,505 | +20 | +0.6% | 41,400 |
| 2019/08/26 | 3,415 | 3,510 | 3,410 | 3,485 | -35 | -1% | 58,500 |
| 2019/08/23 | 3,460 | 3,555 | 3,460 | 3,520 | +60 | +1.7% | 49,100 |
| 2019/08/22 | 3,425 | 3,495 | 3,425 | 3,460 | ±0 | ±0% | 41,800 |
| 2019/08/21 | 3,465 | 3,520 | 3,420 | 3,460 | -40 | -1.1% | 39,400 |
| 2019/08/20 | 3,385 | 3,500 | 3,340 | 3,500 | +165 | +4.9% | 73,100 |
| 2019/08/19 | 3,310 | 3,340 | 3,300 | 3,335 | +25 | +0.8% | 31,200 |
| 2019/08/16 | 3,325 | 3,345 | 3,295 | 3,310 | -10 | -0.3% | 25,500 |
| 2019/08/15 | 3,300 | 3,340 | 3,275 | 3,320 | -50 | -1.5% | 39,200 |
| 2019/08/14 | 3,415 | 3,420 | 3,340 | 3,370 | ±0 | ±0% | 40,200 |
| 2019/08/13 | 3,400 | 3,410 | 3,345 | 3,370 | -80 | -2.3% | 56,100 |
| 2019/08/09 | 3,580 | 3,585 | 3,445 | 3,450 | -130 | -3.6% | 54,900 |
| 2019/08/08 | 3,510 | 3,620 | 3,510 | 3,580 | +70 | +2% | 43,300 |
| 2019/08/07 | 3,505 | 3,540 | 3,470 | 3,510 | -40 | -1.1% | 92,200 |
| 2019/08/06 | 3,545 | 3,610 | 3,505 | 3,550 | -120 | -3.3% | 89,800 |
| 2019/08/05 | 3,735 | 3,920 | 3,630 | 3,670 | +285 | +8.4% | 202,600 |
| 2019/08/02 | 3,435 | 3,445 | 3,340 | 3,385 | -120 | -3.4% | 58,500 |
| 2019/08/01 | 3,480 | 3,505 | 3,440 | 3,505 | -30 | -0.8% | 40,500 |
| 2019/07/31 | 3,585 | 3,620 | 3,535 | 3,535 | -50 | -1.4% | 53,300 |
| 2019/07/30 | 3,505 | 3,585 | 3,500 | 3,585 | +80 | +2.3% | 69,300 |
1401～
1450
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
