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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 4,860 | 4,970 | 4,820 | 4,900 | +110 | +2.3% | 36,800 |
| 2018/03/05 | 4,855 | 4,940 | 4,750 | 4,790 | -160 | -3.2% | 50,500 |
| 2018/03/02 | 4,900 | 5,010 | 4,885 | 4,950 | -20 | -0.4% | 38,700 |
| 2018/03/01 | 5,030 | 5,050 | 4,960 | 4,970 | -160 | -3.1% | 50,200 |
| 2018/02/28 | 4,995 | 5,180 | 4,955 | 5,130 | +135 | +2.7% | 41,500 |
| 2018/02/27 | 5,060 | 5,060 | 4,970 | 4,995 | -35 | -0.7% | 35,200 |
| 2018/02/26 | 5,030 | 5,070 | 4,955 | 5,030 | +65 | +1.3% | 39,900 |
| 2018/02/23 | 4,960 | 4,975 | 4,920 | 4,965 | -25 | -0.5% | 21,700 |
| 2018/02/22 | 5,100 | 5,100 | 4,920 | 4,990 | -60 | -1.2% | 39,700 |
| 2018/02/21 | 4,955 | 5,110 | 4,915 | 5,050 | +95 | +1.9% | 63,800 |
| 2018/02/20 | 4,915 | 5,020 | 4,900 | 4,955 | +60 | +1.2% | 49,800 |
| 2018/02/19 | 4,935 | 4,935 | 4,820 | 4,895 | +30 | +0.6% | 39,900 |
| 2018/02/16 | 4,790 | 4,895 | 4,745 | 4,865 | +110 | +2.3% | 66,400 |
| 2018/02/15 | 4,795 | 4,900 | 4,725 | 4,755 | +30 | +0.6% | 88,400 |
| 2018/02/14 | 4,595 | 4,775 | 4,575 | 4,725 | +190 | +4.2% | 101,100 |
| 2018/02/13 | 4,695 | 4,700 | 4,525 | 4,535 | -70 | -1.5% | 112,500 |
| 2018/02/09 | 4,635 | 4,720 | 4,500 | 4,605 | -170 | -3.6% | 109,300 |
| 2018/02/08 | 4,770 | 4,900 | 4,645 | 4,775 | +35 | +0.7% | 155,900 |
| 2018/02/07 | 5,090 | 5,150 | 4,500 | 4,740 | -250 | -5% | 401,500 |
| 2018/02/06 | 5,090 | 5,090 | 4,990 | 4,990 | -1,000 | -16.7% | 110,500 |
| 2018/02/05 | 5,820 | 6,020 | 5,820 | 5,990 | -10 | -0.2% | 59,600 |
| 2018/02/02 | 5,990 | 6,110 | 5,960 | 6,000 | +30 | +0.5% | 76,200 |
| 2018/02/01 | 5,670 | 5,970 | 5,670 | 5,970 | +320 | +5.7% | 55,500 |
| 2018/01/31 | 5,720 | 5,770 | 5,630 | 5,650 | -70 | -1.2% | 61,500 |
| 2018/01/30 | 5,860 | 5,860 | 5,660 | 5,720 | -140 | -2.4% | 33,100 |
| 2018/01/29 | 5,850 | 5,910 | 5,790 | 5,860 | +40 | +0.7% | 25,400 |
| 2018/01/26 | 5,830 | 5,910 | 5,790 | 5,820 | -10 | -0.2% | 28,500 |
| 2018/01/25 | 5,900 | 5,900 | 5,800 | 5,830 | -10 | -0.2% | 38,200 |
| 2018/01/24 | 5,770 | 5,850 | 5,750 | 5,840 | +170 | +3% | 35,900 |
| 2018/01/23 | 5,650 | 5,690 | 5,620 | 5,670 | +30 | +0.5% | 20,900 |
| 2018/01/22 | 5,780 | 5,800 | 5,620 | 5,640 | -150 | -2.6% | 29,800 |
| 2018/01/19 | 5,600 | 5,860 | 5,570 | 5,790 | +160 | +2.8% | 41,700 |
| 2018/01/18 | 5,870 | 5,880 | 5,620 | 5,630 | -190 | -3.3% | 39,100 |
| 2018/01/17 | 5,800 | 5,850 | 5,700 | 5,820 | -20 | -0.3% | 43,000 |
| 2018/01/16 | 5,750 | 5,870 | 5,750 | 5,840 | +70 | +1.2% | 22,200 |
| 2018/01/15 | 5,790 | 5,810 | 5,650 | 5,770 | -50 | -0.9% | 35,700 |
| 2018/01/12 | 5,840 | 5,880 | 5,810 | 5,820 | -40 | -0.7% | 20,600 |
| 2018/01/11 | 5,900 | 5,940 | 5,830 | 5,860 | -80 | -1.3% | 31,000 |
| 2018/01/10 | 6,060 | 6,080 | 5,900 | 5,940 | -140 | -2.3% | 38,700 |
| 2018/01/09 | 6,060 | 6,100 | 6,010 | 6,080 | +30 | +0.5% | 29,300 |
| 2018/01/05 | 6,140 | 6,150 | 6,040 | 6,050 | -100 | -1.6% | 27,200 |
| 2018/01/04 | 6,210 | 6,250 | 6,100 | 6,150 | +10 | +0.2% | 38,200 |
| 2017/12/29 | 6,160 | 6,210 | 6,080 | 6,140 | -20 | -0.3% | 23,800 |
| 2017/12/28 | 6,060 | 6,210 | 6,030 | 6,160 | +100 | +1.7% | 24,900 |
| 2017/12/27 | 6,080 | 6,100 | 6,000 | 6,060 | +30 | +0.5% | 19,500 |
| 2017/12/26 | 6,070 | 6,100 | 6,030 | 6,030 | -30 | -0.5% | 13,900 |
| 2017/12/25 | 6,000 | 6,080 | 5,980 | 6,060 | +50 | +0.8% | 19,900 |
| 2017/12/22 | 6,020 | 6,090 | 5,990 | 6,010 | -30 | -0.5% | 18,000 |
| 2017/12/21 | 6,030 | 6,060 | 5,940 | 6,040 | -10 | -0.2% | 41,300 |
| 2017/12/20 | 6,020 | 6,150 | 5,960 | 6,050 | +30 | +0.5% | 34,400 |
1751～
1800
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 | 335,000円 | +2.6% | +8.2% | 3.04% | 10.17倍 | 0.99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 | 217,000円 | +36.5% | -43.0% | 4.61% | 6.49倍 | 1.09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 | 368,500円 | +1.0% | +1.3% | 0.81% | 42.90倍 | 2.13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 | 107,500円 | +2.5% | +10.4% | 3.78% | 7.94倍 | 1.36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 | 175,400円 | -1.5% | -26.7% | 5.70% | 11.51倍 | 0.94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
