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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 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 |
| 2019/03/13 | 3,920 | 4,015 | 3,895 | 3,905 | -70 | -1.8% | 44,900 |
| 2019/03/12 | 3,930 | 4,010 | 3,930 | 3,975 | +30 | +0.8% | 67,200 |
| 2019/03/11 | 3,885 | 3,970 | 3,885 | 3,945 | +30 | +0.8% | 71,000 |
| 2019/03/08 | 3,920 | 3,990 | 3,890 | 3,915 | -75 | -1.9% | 62,900 |
| 2019/03/07 | 4,050 | 4,050 | 3,925 | 3,990 | -80 | -2% | 89,400 |
| 2019/03/06 | 4,145 | 4,145 | 4,055 | 4,070 | -75 | -1.8% | 57,400 |
| 2019/03/05 | 4,155 | 4,185 | 4,110 | 4,145 | -35 | -0.8% | 47,200 |
| 2019/03/04 | 4,265 | 4,295 | 4,130 | 4,180 | -80 | -1.9% | 83,300 |
| 2019/03/01 | 4,220 | 4,270 | 4,205 | 4,260 | +15 | +0.4% | 24,300 |
| 2019/02/28 | 4,305 | 4,305 | 4,230 | 4,245 | -50 | -1.2% | 36,900 |
1501～
1550
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
