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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 4,020 | 4,035 | 3,935 | 3,975 | -160 | -3.9% | 58,800 |
| 2018/12/21 | 4,200 | 4,250 | 4,090 | 4,135 | -135 | -3.2% | 78,900 |
| 2018/12/20 | 4,400 | 4,405 | 4,240 | 4,270 | -180 | -4% | 57,600 |
| 2018/12/19 | 4,415 | 4,495 | 4,340 | 4,450 | +55 | +1.3% | 24,800 |
| 2018/12/18 | 4,435 | 4,490 | 4,365 | 4,395 | -175 | -3.8% | 47,600 |
| 2018/12/17 | 4,505 | 4,610 | 4,455 | 4,570 | +55 | +1.2% | 45,000 |
| 2018/12/14 | 4,660 | 4,715 | 4,515 | 4,515 | -205 | -4.3% | 69,800 |
| 2018/12/13 | 4,530 | 4,920 | 4,505 | 4,720 | +185 | +4.1% | 133,000 |
| 2018/12/12 | 4,810 | 4,860 | 4,360 | 4,535 | -410 | -8.3% | 198,600 |
| 2018/12/11 | 4,960 | 5,020 | 4,895 | 4,945 | +25 | +0.5% | 48,400 |
| 2018/12/10 | 4,950 | 4,960 | 4,875 | 4,920 | -25 | -0.5% | 84,600 |
| 2018/12/07 | 4,805 | 4,985 | 4,805 | 4,945 | +185 | +3.9% | 71,600 |
| 2018/12/06 | 4,715 | 4,795 | 4,685 | 4,760 | +20 | +0.4% | 55,700 |
| 2018/12/05 | 4,755 | 4,810 | 4,705 | 4,740 | -85 | -1.8% | 30,500 |
| 2018/12/04 | 4,995 | 5,020 | 4,815 | 4,825 | -170 | -3.4% | 21,800 |
| 2018/12/03 | 5,000 | 5,070 | 4,955 | 4,995 | +65 | +1.3% | 45,800 |
| 2018/11/30 | 4,730 | 4,935 | 4,730 | 4,930 | +205 | +4.3% | 50,300 |
| 2018/11/29 | 4,790 | 4,790 | 4,710 | 4,725 | -30 | -0.6% | 44,000 |
| 2018/11/28 | 4,835 | 4,835 | 4,705 | 4,755 | -20 | -0.4% | 36,300 |
| 2018/11/27 | 4,880 | 4,880 | 4,750 | 4,775 | -65 | -1.3% | 29,900 |
| 2018/11/26 | 4,660 | 4,895 | 4,660 | 4,840 | +220 | +4.8% | 93,700 |
| 2018/11/22 | 4,490 | 4,645 | 4,480 | 4,620 | +155 | +3.5% | 46,200 |
| 2018/11/21 | 4,400 | 4,480 | 4,380 | 4,465 | -25 | -0.6% | 38,300 |
| 2018/11/20 | 4,480 | 4,510 | 4,385 | 4,490 | -45 | -1% | 35,300 |
| 2018/11/19 | 4,545 | 4,590 | 4,510 | 4,535 | -10 | -0.2% | 28,700 |
| 2018/11/16 | 4,590 | 4,605 | 4,445 | 4,545 | -30 | -0.7% | 54,900 |
| 2018/11/15 | 4,580 | 4,585 | 4,515 | 4,575 | -10 | -0.2% | 52,800 |
| 2018/11/14 | 4,610 | 4,665 | 4,580 | 4,585 | -25 | -0.5% | 46,200 |
| 2018/11/13 | 4,640 | 4,640 | 4,535 | 4,610 | -100 | -2.1% | 75,800 |
| 2018/11/12 | 4,610 | 4,735 | 4,580 | 4,710 | ±0 | ±0% | 66,500 |
| 2018/11/09 | 4,660 | 4,795 | 4,630 | 4,710 | +50 | +1.1% | 74,000 |
| 2018/11/08 | 4,570 | 4,670 | 4,465 | 4,660 | +160 | +3.6% | 137,700 |
| 2018/11/07 | 4,565 | 4,775 | 4,485 | 4,500 | ±0 | ±0% | 213,000 |
| 2018/11/06 | 4,345 | 4,540 | 4,270 | 4,500 | +90 | +2% | 248,400 |
| 2018/11/05 | 4,670 | 4,670 | 4,310 | 4,410 | -740 | -14.4% | 370,000 |
| 2018/11/02 | 5,140 | 5,180 | 4,985 | 5,150 | +50 | +1% | 104,600 |
| 2018/11/01 | 5,120 | 5,150 | 4,965 | 5,100 | -20 | -0.4% | 64,200 |
| 2018/10/31 | 4,855 | 5,150 | 4,810 | 5,120 | +335 | +7% | 126,100 |
| 2018/10/30 | 4,620 | 4,840 | 4,620 | 4,785 | +180 | +3.9% | 172,800 |
| 2018/10/29 | 4,610 | 4,775 | 4,575 | 4,605 | +65 | +1.4% | 89,100 |
| 2018/10/26 | 4,605 | 4,615 | 4,465 | 4,540 | +5 | +0.1% | 72,700 |
| 2018/10/25 | 4,500 | 4,555 | 4,445 | 4,535 | -85 | -1.8% | 72,400 |
| 2018/10/24 | 4,685 | 4,700 | 4,575 | 4,620 | ±0 | ±0% | 41,400 |
| 2018/10/23 | 4,765 | 4,765 | 4,540 | 4,620 | -145 | -3% | 90,100 |
| 2018/10/22 | 4,680 | 4,795 | 4,615 | 4,765 | +50 | +1.1% | 138,700 |
| 2018/10/19 | 4,740 | 4,770 | 4,675 | 4,715 | -130 | -2.7% | 126,300 |
| 2018/10/18 | 4,910 | 4,960 | 4,825 | 4,845 | -165 | -3.3% | 65,100 |
| 2018/10/17 | 4,980 | 5,130 | 4,935 | 5,010 | +130 | +2.7% | 84,400 |
| 2018/10/16 | 4,920 | 4,920 | 4,805 | 4,880 | -90 | -1.8% | 44,100 |
| 2018/10/15 | 5,000 | 5,040 | 4,965 | 4,970 | -70 | -1.4% | 69,200 |
1551～
1600
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
