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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 5,040 | 5,150 | 4,985 | 5,040 | +10 | +0.2% | 41,300 |
| 2018/10/11 | 4,965 | 5,170 | 4,870 | 5,030 | -140 | -2.7% | 112,800 |
| 2018/10/10 | 5,220 | 5,300 | 5,150 | 5,170 | -50 | -1% | 68,800 |
| 2018/10/09 | 5,200 | 5,230 | 5,090 | 5,220 | -60 | -1.1% | 89,800 |
| 2018/10/05 | 5,340 | 5,360 | 5,230 | 5,280 | -50 | -0.9% | 52,100 |
| 2018/10/04 | 5,380 | 5,400 | 5,300 | 5,330 | +40 | +0.8% | 74,100 |
| 2018/10/03 | 5,430 | 5,460 | 5,270 | 5,290 | -140 | -2.6% | 79,600 |
| 2018/10/02 | 5,570 | 5,610 | 5,410 | 5,430 | -110 | -2% | 63,900 |
| 2018/10/01 | 5,640 | 5,660 | 5,510 | 5,540 | -160 | -2.8% | 50,600 |
| 2018/09/28 | 5,630 | 5,760 | 5,620 | 5,700 | +150 | +2.7% | 72,900 |
| 2018/09/27 | 5,530 | 5,630 | 5,470 | 5,550 | +20 | +0.4% | 54,800 |
| 2018/09/26 | 5,500 | 5,560 | 5,440 | 5,530 | ±0 | ±0% | 42,600 |
| 2018/09/25 | 5,360 | 5,580 | 5,360 | 5,530 | +230 | +4.3% | 136,100 |
| 2018/09/21 | 5,400 | 5,430 | 5,280 | 5,300 | -140 | -2.6% | 108,000 |
| 2018/09/20 | 5,500 | 5,530 | 5,360 | 5,440 | -40 | -0.7% | 119,800 |
| 2018/09/19 | 5,530 | 5,540 | 5,440 | 5,480 | -50 | -0.9% | 54,500 |
| 2018/09/18 | 5,410 | 5,550 | 5,390 | 5,530 | +110 | +2% | 67,100 |
| 2018/09/14 | 5,420 | 5,460 | 5,400 | 5,420 | +50 | +0.9% | 67,300 |
| 2018/09/13 | 5,320 | 5,430 | 5,320 | 5,370 | +50 | +0.9% | 53,900 |
| 2018/09/12 | 5,280 | 5,410 | 5,200 | 5,320 | +50 | +0.9% | 84,800 |
| 2018/09/11 | 5,170 | 5,340 | 5,170 | 5,270 | +100 | +1.9% | 51,200 |
| 2018/09/10 | 5,220 | 5,310 | 5,170 | 5,170 | -50 | -1% | 57,800 |
| 2018/09/07 | 5,160 | 5,240 | 5,160 | 5,220 | +40 | +0.8% | 34,700 |
| 2018/09/06 | 5,150 | 5,230 | 5,110 | 5,180 | ±0 | ±0% | 50,100 |
| 2018/09/05 | 5,230 | 5,270 | 5,150 | 5,180 | ±0 | ±0% | 30,300 |
| 2018/09/04 | 5,140 | 5,270 | 5,090 | 5,180 | +100 | +2% | 57,900 |
| 2018/09/03 | 5,230 | 5,250 | 5,020 | 5,080 | -180 | -3.4% | 39,100 |
| 2018/08/31 | 5,330 | 5,330 | 5,240 | 5,260 | -70 | -1.3% | 55,100 |
| 2018/08/30 | 5,330 | 5,370 | 5,300 | 5,330 | +40 | +0.8% | 37,300 |
| 2018/08/29 | 5,270 | 5,370 | 5,270 | 5,290 | +60 | +1.1% | 61,200 |
| 2018/08/28 | 5,420 | 5,420 | 5,220 | 5,230 | -80 | -1.5% | 66,000 |
| 2018/08/27 | 5,200 | 5,370 | 5,120 | 5,310 | +210 | +4.1% | 79,700 |
| 2018/08/24 | 5,180 | 5,300 | 5,070 | 5,100 | -40 | -0.8% | 51,500 |
| 2018/08/23 | 5,150 | 5,230 | 5,110 | 5,140 | +20 | +0.4% | 29,600 |
| 2018/08/22 | 5,090 | 5,170 | 4,985 | 5,120 | -50 | -1% | 83,700 |
| 2018/08/21 | 5,000 | 5,200 | 4,965 | 5,170 | +175 | +3.5% | 76,900 |
| 2018/08/20 | 5,090 | 5,180 | 4,990 | 4,995 | -115 | -2.3% | 87,500 |
| 2018/08/17 | 5,120 | 5,240 | 5,050 | 5,110 | +70 | +1.4% | 75,000 |
| 2018/08/16 | 5,260 | 5,310 | 4,965 | 5,040 | -270 | -5.1% | 219,700 |
| 2018/08/15 | 5,300 | 5,410 | 5,270 | 5,310 | -60 | -1.1% | 88,800 |
| 2018/08/14 | 5,220 | 5,380 | 5,190 | 5,370 | +200 | +3.9% | 107,800 |
| 2018/08/13 | 5,200 | 5,260 | 5,120 | 5,170 | -30 | -0.6% | 100,400 |
| 2018/08/10 | 5,240 | 5,240 | 5,110 | 5,200 | -20 | -0.4% | 81,300 |
| 2018/08/09 | 5,310 | 5,320 | 5,210 | 5,220 | -30 | -0.6% | 71,300 |
| 2018/08/08 | 5,430 | 5,430 | 5,240 | 5,250 | -80 | -1.5% | 57,700 |
| 2018/08/07 | 5,400 | 5,400 | 5,220 | 5,330 | -40 | -0.7% | 126,800 |
| 2018/08/06 | 5,410 | 5,540 | 5,130 | 5,370 | +40 | +0.8% | 310,900 |
| 2018/08/03 | 5,900 | 5,910 | 5,330 | 5,330 | -1,000 | -15.8% | 622,400 |
| 2018/08/02 | 6,230 | 6,400 | 6,190 | 6,330 | +180 | +2.9% | 221,600 |
| 2018/08/01 | 6,140 | 6,220 | 6,100 | 6,150 | +130 | +2.2% | 92,400 |
1601～
1650
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
