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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 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 |
| 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 |
1601～
1650
件表示中 / 5700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 | 301,500円 | +1.4% | +15.3% | 3.71% | 8.60倍 | 0.86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 |
| ＩＤＯＭ | 106,400円 | +2.5% | +10.4% | 3.82% | 7.86倍 | 1.35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 |
| ミツウロコＧＨＤ | 197,900円 | +8.1% | +24.9% | 2.83% | 12.69倍 | 1.13倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 中央自 | 180,000円 | +7.8% | +4.7% | 3.11% | 11.05倍 | 1.78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 |
| 日本ライフＬ | 144,000円 | +4.8% | +5.4% | 3.75% | 10.80倍 | 1.68倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
