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 |
|---|---|---|---|---|---|---|---|
| 2019/07/02 | 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 |
| 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 |
1501～
1550
件表示中 / 5732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 | 309,000円 | +1.4% | +15.3% | 3.62% | 8.83倍 | 0.89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 |
| 中央自 | 188,000円 | +7.8% | +4.7% | 2.98% | 11.54倍 | 1.87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 |
| 内田洋 | 1,078,000円 | +17.7% | +25.3% | 2.04% | 12.35倍 | 1.65倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ユアサ商 | 496,000円 | +4.1% | +12.4% | 3.83% | 8.69倍 | 0.96倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| ＩＤＯＭ | 101,900円 | +2.5% | +10.4% | 3.99% | 7.52倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
