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 |
|---|---|---|---|---|---|---|---|
| 2019/04/12 | 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 |
| 2019/02/27 | 4,295 | 4,335 | 4,245 | 4,295 | -50 | -1.2% | 43,300 |
| 2019/02/26 | 4,400 | 4,430 | 4,325 | 4,345 | -30 | -0.7% | 20,000 |
| 2019/02/25 | 4,310 | 4,385 | 4,295 | 4,375 | +35 | +0.8% | 34,400 |
| 2019/02/22 | 4,420 | 4,460 | 4,325 | 4,340 | -90 | -2% | 37,100 |
| 2019/02/21 | 4,455 | 4,505 | 4,385 | 4,430 | -5 | -0.1% | 34,000 |
| 2019/02/20 | 4,420 | 4,525 | 4,380 | 4,435 | +20 | +0.5% | 41,600 |
| 2019/02/19 | 4,435 | 4,485 | 4,370 | 4,415 | +25 | +0.6% | 40,800 |
| 2019/02/18 | 4,340 | 4,460 | 4,340 | 4,390 | +55 | +1.3% | 24,800 |
| 2019/02/15 | 4,355 | 4,365 | 4,270 | 4,335 | -20 | -0.5% | 21,500 |
| 2019/02/14 | 4,365 | 4,385 | 4,320 | 4,355 | +5 | +0.1% | 19,500 |
| 2019/02/13 | 4,395 | 4,435 | 4,325 | 4,350 | -45 | -1% | 33,200 |
| 2019/02/12 | 4,270 | 4,415 | 4,255 | 4,395 | +135 | +3.2% | 52,300 |
| 2019/02/08 | 4,250 | 4,410 | 4,250 | 4,260 | -85 | -2% | 109,200 |
| 2019/02/07 | 3,950 | 4,360 | 3,940 | 4,345 | +455 | +11.7% | 349,700 |
| 2019/02/06 | 3,995 | 4,050 | 3,810 | 3,890 | -345 | -8.1% | 298,300 |
| 2019/02/05 | 4,350 | 4,400 | 4,170 | 4,235 | -70 | -1.6% | 138,800 |
| 2019/02/04 | 4,295 | 4,315 | 4,155 | 4,305 | ±0 | ±0% | 77,900 |
| 2019/02/01 | 4,345 | 4,345 | 4,235 | 4,305 | -60 | -1.4% | 54,000 |
| 2019/01/31 | 4,240 | 4,385 | 4,220 | 4,365 | +155 | +3.7% | 58,500 |
1551～
1600
件表示中 / 5731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 | 310,000円 | +1.4% | +15.3% | 3.61% | 8.86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 | 189,000円 | +7.8% | +4.7% | 2.96% | 11.61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 | 1,081,000円 | +17.7% | +25.3% | 2.04% | 12.38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 |
| ＩＤＯＭ | 102,900円 | +2.5% | +10.4% | 3.95% | 7.59倍 | 1.30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 |
| ユアサ商 | 496,500円 | +4.1% | +12.4% | 3.83% | 8.70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 |
市場注目の銘柄
チャート関連のコラム
