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 |
|---|---|---|---|---|---|---|---|
| 2019/05/31 | 3,810 | 3,820 | 3,745 | 3,760 | -50 | -1.3% | 43,900 |
| 2019/05/30 | 3,835 | 3,835 | 3,765 | 3,810 | -30 | -0.8% | 36,300 |
| 2019/05/29 | 3,800 | 3,855 | 3,755 | 3,840 | -10 | -0.3% | 42,200 |
| 2019/05/28 | 3,880 | 3,905 | 3,845 | 3,850 | -45 | -1.2% | 43,900 |
| 2019/05/27 | 3,885 | 3,910 | 3,840 | 3,895 | +10 | +0.3% | 28,000 |
| 2019/05/24 | 3,815 | 3,885 | 3,795 | 3,885 | +15 | +0.4% | 41,800 |
| 2019/05/23 | 3,860 | 3,930 | 3,835 | 3,870 | +15 | +0.4% | 40,500 |
| 2019/05/22 | 3,830 | 3,880 | 3,785 | 3,855 | +70 | +1.8% | 65,900 |
| 2019/05/21 | 3,880 | 3,880 | 3,750 | 3,785 | -95 | -2.4% | 74,000 |
| 2019/05/20 | 3,905 | 4,005 | 3,865 | 3,880 | -30 | -0.8% | 98,700 |
| 2019/05/17 | 3,890 | 3,950 | 3,860 | 3,910 | +10 | +0.3% | 301,500 |
| 2019/05/16 | 4,075 | 4,075 | 3,895 | 3,900 | -260 | -6.3% | 239,400 |
| 2019/05/15 | 4,185 | 4,185 | 4,105 | 4,160 | +25 | +0.6% | 72,700 |
| 2019/05/14 | 4,075 | 4,210 | 4,010 | 4,135 | -55 | -1.3% | 62,900 |
| 2019/05/13 | 4,180 | 4,305 | 4,070 | 4,190 | -55 | -1.3% | 127,800 |
| 2019/05/10 | 3,820 | 4,255 | 3,820 | 4,245 | +460 | +12.2% | 312,500 |
| 2019/05/09 | 3,800 | 3,840 | 3,735 | 3,785 | -40 | -1% | 100,800 |
| 2019/05/08 | 3,865 | 3,885 | 3,810 | 3,825 | -110 | -2.8% | 75,600 |
| 2019/05/07 | 3,975 | 4,000 | 3,905 | 3,935 | -40 | -1% | 42,900 |
| 2019/04/26 | 3,920 | 3,985 | 3,875 | 3,975 | +55 | +1.4% | 72,000 |
| 2019/04/25 | 3,875 | 4,000 | 3,870 | 3,920 | +65 | +1.7% | 264,800 |
| 2019/04/24 | 3,940 | 3,980 | 3,835 | 3,855 | -110 | -2.8% | 85,600 |
| 2019/04/23 | 3,960 | 4,070 | 3,940 | 3,965 | -30 | -0.8% | 120,400 |
| 2019/04/22 | 3,915 | 4,005 | 3,905 | 3,995 | +80 | +2% | 59,300 |
| 2019/04/19 | 3,905 | 4,010 | 3,900 | 3,915 | -5 | -0.1% | 65,200 |
| 2019/04/18 | 3,920 | 4,035 | 3,900 | 3,920 | +35 | +0.9% | 85,700 |
| 2019/04/17 | 3,900 | 3,950 | 3,870 | 3,885 | -40 | -1% | 44,200 |
| 2019/04/16 | 3,900 | 3,980 | 3,890 | 3,925 | +50 | +1.3% | 49,000 |
| 2019/04/15 | 3,850 | 3,920 | 3,845 | 3,875 | +75 | +2% | 70,300 |
| 2019/04/12 | 3,835 | 3,860 | 3,800 | 3,800 | -35 | -0.9% | 37,400 |
| 2019/04/11 | 3,850 | 3,885 | 3,815 | 3,835 | -55 | -1.4% | 45,400 |
| 2019/04/10 | 3,890 | 3,945 | 3,875 | 3,890 | -50 | -1.3% | 49,600 |
| 2019/04/09 | 3,965 | 3,990 | 3,895 | 3,940 | +5 | +0.1% | 57,800 |
| 2019/04/08 | 3,955 | 4,000 | 3,895 | 3,935 | -65 | -1.6% | 91,300 |
| 2019/04/05 | 3,985 | 4,050 | 3,970 | 4,000 | +15 | +0.4% | 39,800 |
| 2019/04/04 | 3,950 | 4,040 | 3,930 | 3,985 | -5 | -0.1% | 47,200 |
| 2019/04/03 | 3,945 | 3,990 | 3,880 | 3,990 | +45 | +1.1% | 31,000 |
| 2019/04/02 | 3,990 | 4,020 | 3,895 | 3,945 | +10 | +0.3% | 31,400 |
| 2019/04/01 | 3,860 | 3,995 | 3,860 | 3,935 | +120 | +3.1% | 74,800 |
| 2019/03/29 | 3,835 | 3,860 | 3,790 | 3,815 | -20 | -0.5% | 42,300 |
| 2019/03/28 | 3,910 | 3,925 | 3,820 | 3,835 | -130 | -3.3% | 46,400 |
| 2019/03/27 | 3,845 | 3,980 | 3,835 | 3,965 | +50 | +1.3% | 55,500 |
| 2019/03/26 | 3,840 | 3,930 | 3,840 | 3,915 | +110 | +2.9% | 78,200 |
| 2019/03/25 | 3,870 | 3,875 | 3,775 | 3,805 | -100 | -2.6% | 58,400 |
| 2019/03/22 | 3,980 | 3,980 | 3,890 | 3,905 | -110 | -2.7% | 92,000 |
| 2019/03/20 | 3,955 | 4,050 | 3,955 | 4,015 | +75 | +1.9% | 56,400 |
| 2019/03/19 | 3,895 | 3,950 | 3,825 | 3,940 | ±0 | ±0% | 53,400 |
| 2019/03/18 | 3,885 | 3,965 | 3,850 | 3,940 | +55 | +1.4% | 54,500 |
| 2019/03/15 | 3,835 | 3,930 | 3,830 | 3,885 | +50 | +1.3% | 100,400 |
| 2019/03/14 | 3,900 | 3,920 | 3,830 | 3,835 | -70 | -1.8% | 36,000 |
1451～
1500
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
