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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 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 |
| 2018/05/21 | 7,100 | 7,230 | 7,040 | 7,090 | -90 | -1.3% | 30,200 |
| 2018/05/18 | 7,210 | 7,270 | 7,060 | 7,180 | +30 | +0.4% | 46,900 |
| 2018/05/17 | 7,400 | 7,420 | 7,080 | 7,150 | -250 | -3.4% | 78,100 |
| 2018/05/16 | 7,590 | 7,630 | 7,320 | 7,400 | -220 | -2.9% | 54,000 |
| 2018/05/15 | 7,550 | 7,650 | 7,470 | 7,620 | ±0 | ±0% | 37,600 |
| 2018/05/14 | 7,480 | 7,830 | 7,440 | 7,620 | +50 | +0.7% | 88,300 |
| 2018/05/11 | 7,600 | 7,790 | 7,460 | 7,570 | -40 | -0.5% | 169,000 |
| 2018/05/10 | 6,710 | 7,610 | 6,650 | 7,610 | +1,000 | +15.1% | 268,100 |
| 2018/05/09 | 6,320 | 6,640 | 6,310 | 6,610 | +380 | +6.1% | 72,500 |
| 2018/05/08 | 6,570 | 6,610 | 6,210 | 6,230 | -320 | -4.9% | 64,900 |
1701～
1750
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
