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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 6,090 | 6,140 | 5,970 | 6,020 | -160 | -2.6% | 114,300 |
| 2018/07/30 | 6,100 | 6,190 | 6,030 | 6,180 | +130 | +2.1% | 101,200 |
| 2018/07/27 | 6,200 | 6,200 | 5,970 | 6,050 | -140 | -2.3% | 141,700 |
| 2018/07/26 | 6,030 | 6,230 | 5,900 | 6,190 | +220 | +3.7% | 239,300 |
| 2018/07/25 | 6,030 | 6,090 | 5,880 | 5,970 | +140 | +2.4% | 1,047,300 |
| 2018/07/24 | 5,850 | 5,910 | 5,760 | 5,830 | ±0 | ±0% | 236,500 |
| 2018/07/23 | 5,740 | 5,880 | 5,730 | 5,830 | +40 | +0.7% | 197,200 |
| 2018/07/20 | 5,860 | 6,030 | 5,730 | 5,790 | -60 | -1% | 316,500 |
| 2018/07/19 | 5,740 | 5,880 | 5,730 | 5,850 | +190 | +3.4% | 328,900 |
| 2018/07/18 | 5,530 | 5,690 | 5,480 | 5,660 | +220 | +4% | 684,500 |
| 2018/07/17 | 5,300 | 5,520 | 5,250 | 5,440 | +100 | +1.9% | 650,200 |
| 2018/07/13 | 5,470 | 5,520 | 5,340 | 5,340 | -130 | -2.4% | 263,900 |
| 2018/07/12 | 5,410 | 5,540 | 5,390 | 5,470 | +40 | +0.7% | 175,600 |
| 2018/07/11 | 5,400 | 5,560 | 5,400 | 5,430 | +10 | +0.2% | 198,800 |
| 2018/07/10 | 5,400 | 5,480 | 5,360 | 5,420 | +20 | +0.4% | 109,100 |
| 2018/07/09 | 5,300 | 5,470 | 5,170 | 5,400 | +70 | +1.3% | 197,000 |
| 2018/07/06 | 5,300 | 5,340 | 5,140 | 5,330 | +10 | +0.2% | 179,700 |
| 2018/07/05 | 5,640 | 5,740 | 5,280 | 5,320 | -820 | -13.4% | 447,600 |
| 2018/07/04 | 5,990 | 6,340 | 5,990 | 6,140 | +50 | +0.8% | 99,800 |
| 2018/07/03 | 6,170 | 6,310 | 6,050 | 6,090 | -90 | -1.5% | 40,900 |
| 2018/07/02 | 6,690 | 6,740 | 6,180 | 6,180 | -520 | -7.8% | 60,200 |
| 2018/06/29 | 6,650 | 6,730 | 6,480 | 6,700 | +70 | +1.1% | 54,100 |
| 2018/06/28 | 6,640 | 6,650 | 6,450 | 6,630 | -20 | -0.3% | 46,500 |
| 2018/06/27 | 6,510 | 6,720 | 6,410 | 6,650 | +140 | +2.2% | 48,300 |
| 2018/06/26 | 6,540 | 6,540 | 6,360 | 6,510 | -30 | -0.5% | 52,100 |
| 2018/06/25 | 6,480 | 6,690 | 6,480 | 6,540 | +110 | +1.7% | 67,100 |
| 2018/06/22 | 6,430 | 6,610 | 6,340 | 6,430 | -50 | -0.8% | 61,200 |
| 2018/06/21 | 6,550 | 6,570 | 6,470 | 6,480 | -70 | -1.1% | 40,000 |
| 2018/06/20 | 6,560 | 6,610 | 6,450 | 6,550 | -30 | -0.5% | 35,100 |
| 2018/06/19 | 6,780 | 6,780 | 6,570 | 6,580 | -230 | -3.4% | 36,600 |
| 2018/06/18 | 6,850 | 6,850 | 6,700 | 6,810 | -40 | -0.6% | 34,900 |
| 2018/06/15 | 6,980 | 7,020 | 6,850 | 6,850 | -80 | -1.2% | 27,400 |
| 2018/06/14 | 7,090 | 7,090 | 6,900 | 6,930 | -190 | -2.7% | 41,800 |
| 2018/06/13 | 7,090 | 7,190 | 7,060 | 7,120 | -50 | -0.7% | 20,700 |
| 2018/06/12 | 7,080 | 7,190 | 6,930 | 7,170 | +20 | +0.3% | 49,400 |
| 2018/06/11 | 7,170 | 7,370 | 7,000 | 7,150 | -20 | -0.3% | 41,500 |
| 2018/06/08 | 6,990 | 7,250 | 6,950 | 7,170 | +160 | +2.3% | 104,200 |
| 2018/06/07 | 6,960 | 7,060 | 6,750 | 7,010 | +50 | +0.7% | 73,200 |
| 2018/06/06 | 7,030 | 7,260 | 6,930 | 6,960 | +30 | +0.4% | 92,100 |
| 2018/06/05 | 6,990 | 7,450 | 6,860 | 6,930 | -70 | -1% | 103,900 |
| 2018/06/04 | 6,660 | 7,160 | 6,630 | 7,000 | +440 | +6.7% | 126,300 |
| 2018/06/01 | 6,930 | 6,930 | 6,530 | 6,560 | -230 | -3.4% | 108,400 |
| 2018/05/31 | 6,870 | 6,970 | 6,780 | 6,790 | -20 | -0.3% | 91,800 |
| 2018/05/30 | 6,680 | 6,940 | 6,680 | 6,810 | +40 | +0.6% | 71,100 |
| 2018/05/29 | 6,930 | 6,930 | 6,720 | 6,770 | -170 | -2.4% | 30,000 |
| 2018/05/28 | 6,840 | 7,030 | 6,800 | 6,940 | +60 | +0.9% | 55,100 |
| 2018/05/25 | 6,850 | 6,940 | 6,780 | 6,880 | -120 | -1.7% | 58,600 |
| 2018/05/24 | 7,040 | 7,250 | 6,930 | 7,000 | +30 | +0.4% | 53,900 |
| 2018/05/23 | 6,960 | 7,080 | 6,880 | 6,970 | -20 | -0.3% | 36,400 |
| 2018/05/22 | 7,070 | 7,090 | 6,920 | 6,990 | -100 | -1.4% | 26,600 |
1651～
1700
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
