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 |
|---|---|---|---|---|---|---|---|
| 2019/01/31 | 4,240 | 4,385 | 4,220 | 4,365 | +155 | +3.7% | 58,500 |
| 2019/01/30 | 4,230 | 4,270 | 4,180 | 4,210 | -15 | -0.4% | 32,800 |
| 2019/01/29 | 4,180 | 4,270 | 4,160 | 4,225 | +40 | +1% | 43,100 |
| 2019/01/28 | 4,160 | 4,265 | 4,160 | 4,185 | ±0 | ±0% | 34,600 |
| 2019/01/25 | 4,185 | 4,250 | 4,140 | 4,185 | -20 | -0.5% | 41,500 |
| 2019/01/24 | 4,180 | 4,230 | 4,160 | 4,205 | +20 | +0.5% | 33,000 |
| 2019/01/23 | 4,275 | 4,275 | 4,155 | 4,185 | -195 | -4.5% | 48,400 |
| 2019/01/22 | 4,445 | 4,445 | 4,360 | 4,380 | -10 | -0.2% | 24,500 |
| 2019/01/21 | 4,350 | 4,455 | 4,325 | 4,390 | +70 | +1.6% | 32,500 |
| 2019/01/18 | 4,275 | 4,325 | 4,160 | 4,320 | +115 | +2.7% | 41,600 |
| 2019/01/17 | 4,265 | 4,310 | 4,165 | 4,205 | -25 | -0.6% | 37,800 |
| 2019/01/16 | 4,300 | 4,340 | 4,205 | 4,230 | -45 | -1.1% | 35,000 |
| 2019/01/15 | 4,150 | 4,280 | 4,125 | 4,275 | +55 | +1.3% | 39,900 |
| 2019/01/11 | 4,205 | 4,265 | 4,185 | 4,220 | +5 | +0.1% | 24,900 |
| 2019/01/10 | 4,230 | 4,270 | 4,135 | 4,215 | -100 | -2.3% | 40,700 |
| 2019/01/09 | 4,270 | 4,360 | 4,215 | 4,315 | +30 | +0.7% | 48,500 |
| 2019/01/08 | 4,255 | 4,325 | 4,235 | 4,285 | -40 | -0.9% | 37,700 |
| 2019/01/07 | 4,340 | 4,370 | 4,265 | 4,325 | +125 | +3% | 41,500 |
| 2019/01/04 | 4,150 | 4,270 | 4,070 | 4,200 | -160 | -3.7% | 40,700 |
| 2018/12/28 | 4,350 | 4,370 | 4,295 | 4,360 | -45 | -1% | 22,700 |
| 2018/12/27 | 4,280 | 4,435 | 4,250 | 4,405 | +305 | +7.4% | 55,600 |
| 2018/12/26 | 3,960 | 4,160 | 3,960 | 4,100 | +125 | +3.1% | 54,700 |
| 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 |
1601～
1650
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
