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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 2018/05/07 | 6,380 | 6,580 | 6,350 | 6,550 | +170 | +2.7% | 32,300 |
| 2018/05/02 | 6,410 | 6,410 | 6,330 | 6,380 | +10 | +0.2% | 18,400 |
| 2018/05/01 | 6,580 | 6,580 | 6,350 | 6,370 | -130 | -2% | 28,800 |
| 2018/04/27 | 6,470 | 6,630 | 6,470 | 6,500 | +30 | +0.5% | 53,500 |
| 2018/04/26 | 6,250 | 6,490 | 6,240 | 6,470 | +200 | +3.2% | 50,300 |
| 2018/04/25 | 6,230 | 6,320 | 6,220 | 6,270 | -20 | -0.3% | 50,300 |
| 2018/04/24 | 6,210 | 6,320 | 6,210 | 6,290 | +70 | +1.1% | 32,500 |
| 2018/04/23 | 6,220 | 6,260 | 6,160 | 6,220 | ±0 | ±0% | 23,200 |
| 2018/04/20 | 6,110 | 6,360 | 6,110 | 6,220 | +60 | +1% | 55,900 |
| 2018/04/19 | 6,280 | 6,280 | 6,140 | 6,160 | -110 | -1.8% | 32,900 |
| 2018/04/18 | 6,300 | 6,360 | 6,240 | 6,270 | +20 | +0.3% | 64,400 |
| 2018/04/17 | 6,360 | 6,360 | 6,110 | 6,250 | -210 | -3.3% | 81,600 |
| 2018/04/16 | 6,370 | 6,550 | 6,310 | 6,460 | +80 | +1.3% | 44,800 |
| 2018/04/13 | 6,470 | 6,470 | 6,310 | 6,380 | -90 | -1.4% | 33,600 |
| 2018/04/12 | 6,510 | 6,770 | 6,430 | 6,470 | -30 | -0.5% | 81,700 |
| 2018/04/11 | 6,400 | 6,530 | 6,310 | 6,500 | +10 | +0.2% | 65,300 |
| 2018/04/10 | 6,380 | 6,640 | 6,380 | 6,490 | +30 | +0.5% | 97,000 |
| 2018/04/09 | 6,310 | 6,490 | 6,280 | 6,460 | +120 | +1.9% | 87,600 |
1751～
1800
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
