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 |
|---|---|---|---|---|---|---|---|
| 2019/08/13 | 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 |
| 2019/07/29 | 3,530 | 3,530 | 3,470 | 3,505 | -30 | -0.8% | 78,200 |
| 2019/07/26 | 3,550 | 3,580 | 3,520 | 3,535 | -35 | -1% | 36,000 |
| 2019/07/25 | 3,555 | 3,580 | 3,550 | 3,570 | +10 | +0.3% | 25,900 |
| 2019/07/24 | 3,535 | 3,570 | 3,515 | 3,560 | +25 | +0.7% | 36,600 |
| 2019/07/23 | 3,460 | 3,535 | 3,450 | 3,535 | +60 | +1.7% | 26,800 |
| 2019/07/22 | 3,550 | 3,555 | 3,470 | 3,475 | -80 | -2.3% | 40,800 |
| 2019/07/19 | 3,520 | 3,560 | 3,510 | 3,555 | +45 | +1.3% | 41,200 |
| 2019/07/18 | 3,590 | 3,605 | 3,505 | 3,510 | -120 | -3.3% | 62,100 |
| 2019/07/17 | 3,670 | 3,680 | 3,625 | 3,630 | -30 | -0.8% | 48,000 |
| 2019/07/16 | 3,750 | 3,750 | 3,655 | 3,660 | -95 | -2.5% | 49,000 |
| 2019/07/12 | 3,795 | 3,815 | 3,740 | 3,755 | -35 | -0.9% | 31,900 |
| 2019/07/11 | 3,765 | 3,800 | 3,745 | 3,790 | +25 | +0.7% | 28,100 |
| 2019/07/10 | 3,775 | 3,775 | 3,715 | 3,765 | -10 | -0.3% | 33,900 |
| 2019/07/09 | 3,800 | 3,870 | 3,765 | 3,775 | -55 | -1.4% | 43,500 |
| 2019/07/08 | 3,800 | 3,865 | 3,800 | 3,830 | +5 | +0.1% | 36,400 |
| 2019/07/05 | 3,840 | 3,855 | 3,790 | 3,825 | -35 | -0.9% | 43,700 |
| 2019/07/04 | 3,870 | 3,920 | 3,855 | 3,860 | -10 | -0.3% | 45,600 |
| 2019/07/03 | 3,860 | 3,890 | 3,825 | 3,870 | -10 | -0.3% | 28,700 |
| 2019/07/02 | 3,850 | 3,890 | 3,830 | 3,880 | +50 | +1.3% | 41,300 |
| 2019/07/01 | 3,720 | 3,830 | 3,720 | 3,830 | +165 | +4.5% | 55,800 |
| 2019/06/28 | 3,615 | 3,695 | 3,600 | 3,665 | +50 | +1.4% | 61,500 |
| 2019/06/27 | 3,585 | 3,630 | 3,580 | 3,615 | +35 | +1% | 49,800 |
| 2019/06/26 | 3,655 | 3,665 | 3,580 | 3,580 | -100 | -2.7% | 47,000 |
| 2019/06/25 | 3,695 | 3,725 | 3,675 | 3,680 | ±0 | ±0% | 39,300 |
| 2019/06/24 | 3,725 | 3,725 | 3,660 | 3,680 | -70 | -1.9% | 47,400 |
| 2019/06/21 | 3,795 | 3,795 | 3,715 | 3,750 | -15 | -0.4% | 42,900 |
| 2019/06/20 | 3,810 | 3,815 | 3,755 | 3,765 | -45 | -1.2% | 24,100 |
| 2019/06/19 | 3,725 | 3,815 | 3,725 | 3,810 | +110 | +3% | 50,400 |
| 2019/06/18 | 3,810 | 3,835 | 3,695 | 3,700 | -80 | -2.1% | 25,300 |
| 2019/06/17 | 3,815 | 3,815 | 3,750 | 3,780 | -35 | -0.9% | 34,100 |
| 2019/06/14 | 3,780 | 3,825 | 3,705 | 3,815 | +50 | +1.3% | 42,400 |
| 2019/06/13 | 3,815 | 3,820 | 3,735 | 3,765 | -50 | -1.3% | 38,600 |
| 2019/06/12 | 3,820 | 3,850 | 3,810 | 3,815 | -45 | -1.2% | 32,000 |
| 2019/06/11 | 3,860 | 3,875 | 3,845 | 3,860 | +10 | +0.3% | 33,000 |
| 2019/06/10 | 3,880 | 3,880 | 3,815 | 3,850 | +15 | +0.4% | 44,200 |
| 2019/06/07 | 3,760 | 3,885 | 3,760 | 3,835 | +25 | +0.7% | 63,400 |
| 2019/06/06 | 3,770 | 3,840 | 3,770 | 3,810 | -15 | -0.4% | 35,300 |
| 2019/06/05 | 3,770 | 3,830 | 3,715 | 3,825 | +125 | +3.4% | 40,800 |
| 2019/06/04 | 3,720 | 3,755 | 3,685 | 3,700 | ±0 | ±0% | 43,400 |
| 2019/06/03 | 3,710 | 3,730 | 3,670 | 3,700 | -60 | -1.6% | 34,600 |
1401～
1450
件表示中 / 5660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 | 332,000円 | +2.6% | +8.2% | 3.07% | 10.08倍 | 0.98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 | 213,600円 | +36.5% | -43.0% | 4.68% | 6.39倍 | 1.07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 |
| モスフード | 374,500円 | +1.0% | +1.3% | 0.80% | 43.60倍 | 2.16倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| ＩＤＯＭ | 108,200円 | +2.5% | +10.4% | 3.76% | 7.99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 | 172,700円 | -1.5% | -26.7% | 5.79% | 11.33倍 | 0.93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
