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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 6,150 | 6,160 | 6,020 | 6,020 | -140 | -2.3% | 38,000 |
| 2017/12/18 | 6,280 | 6,280 | 6,110 | 6,160 | -120 | -1.9% | 36,000 |
| 2017/12/15 | 6,110 | 6,320 | 6,100 | 6,280 | +150 | +2.4% | 86,900 |
| 2017/12/14 | 6,110 | 6,200 | 6,100 | 6,130 | +20 | +0.3% | 25,900 |
| 2017/12/13 | 6,010 | 6,120 | 5,970 | 6,110 | +40 | +0.7% | 41,700 |
| 2017/12/12 | 6,020 | 6,130 | 5,990 | 6,070 | +60 | +1% | 42,000 |
| 2017/12/11 | 6,080 | 6,080 | 5,920 | 6,010 | -40 | -0.7% | 35,700 |
| 2017/12/08 | 6,110 | 6,140 | 5,970 | 6,050 | -80 | -1.3% | 69,700 |
| 2017/12/07 | 6,030 | 6,160 | 6,020 | 6,130 | +130 | +2.2% | 40,200 |
| 2017/12/06 | 6,120 | 6,170 | 5,980 | 6,000 | -100 | -1.6% | 59,900 |
| 2017/12/05 | 5,960 | 6,170 | 5,920 | 6,100 | +180 | +3% | 89,100 |
| 2017/12/04 | 5,870 | 5,990 | 5,860 | 5,920 | +60 | +1% | 45,900 |
| 2017/12/01 | 5,900 | 5,900 | 5,780 | 5,860 | -40 | -0.7% | 64,200 |
| 2017/11/30 | 5,970 | 5,980 | 5,760 | 5,900 | +30 | +0.5% | 271,800 |
| 2017/11/29 | 5,900 | 5,940 | 5,840 | 5,870 | +30 | +0.5% | 45,800 |
| 2017/11/28 | 5,730 | 5,880 | 5,710 | 5,840 | +40 | +0.7% | 41,000 |
| 2017/11/27 | 5,700 | 5,880 | 5,650 | 5,800 | +70 | +1.2% | 85,300 |
| 2017/11/24 | 5,510 | 5,850 | 5,480 | 5,730 | +210 | +3.8% | 113,700 |
| 2017/11/22 | 5,490 | 5,550 | 5,440 | 5,520 | +40 | +0.7% | 30,600 |
| 2017/11/21 | 5,430 | 5,560 | 5,430 | 5,480 | +120 | +2.2% | 46,300 |
| 2017/11/20 | 5,370 | 5,400 | 5,290 | 5,360 | -10 | -0.2% | 52,800 |
| 2017/11/17 | 5,350 | 5,490 | 5,350 | 5,370 | +80 | +1.5% | 65,500 |
| 2017/11/16 | 5,310 | 5,370 | 5,260 | 5,290 | -50 | -0.9% | 65,300 |
| 2017/11/15 | 5,520 | 5,540 | 5,290 | 5,340 | -200 | -3.6% | 76,200 |
| 2017/11/14 | 5,490 | 5,580 | 5,430 | 5,540 | +130 | +2.4% | 95,100 |
| 2017/11/13 | 5,260 | 5,480 | 5,260 | 5,410 | +50 | +0.9% | 57,500 |
| 2017/11/10 | 5,350 | 5,430 | 5,320 | 5,360 | -90 | -1.7% | 47,500 |
| 2017/11/09 | 5,470 | 5,500 | 5,380 | 5,450 | +20 | +0.4% | 58,500 |
| 2017/11/08 | 5,440 | 5,460 | 5,370 | 5,430 | -40 | -0.7% | 36,600 |
| 2017/11/07 | 5,490 | 5,500 | 5,420 | 5,470 | -100 | -1.8% | 64,400 |
| 2017/11/06 | 5,210 | 5,730 | 5,210 | 5,570 | +560 | +11.2% | 311,000 |
| 2017/11/02 | 4,945 | 5,020 | 4,920 | 5,010 | +100 | +2% | 85,900 |
| 2017/11/01 | 4,945 | 4,945 | 4,890 | 4,910 | +90 | +1.9% | 71,000 |
| 2017/10/31 | 4,770 | 4,830 | 4,750 | 4,820 | +50 | +1% | 37,300 |
| 2017/10/30 | 4,900 | 4,900 | 4,690 | 4,770 | -80 | -1.6% | 83,300 |
| 2017/10/27 | 4,790 | 4,855 | 4,755 | 4,850 | +115 | +2.4% | 44,700 |
| 2017/10/26 | 4,790 | 4,810 | 4,725 | 4,735 | -45 | -0.9% | 29,000 |
| 2017/10/25 | 4,880 | 4,880 | 4,770 | 4,780 | -155 | -3.1% | 43,900 |
| 2017/10/24 | 4,915 | 4,955 | 4,900 | 4,935 | +20 | +0.4% | 27,500 |
| 2017/10/23 | 4,900 | 4,930 | 4,830 | 4,915 | +20 | +0.4% | 38,800 |
| 2017/10/20 | 4,985 | 4,990 | 4,890 | 4,895 | -100 | -2% | 26,000 |
| 2017/10/19 | 5,040 | 5,040 | 4,980 | 4,995 | -25 | -0.5% | 24,800 |
| 2017/10/18 | 4,990 | 5,050 | 4,970 | 5,020 | +20 | +0.4% | 41,600 |
| 2017/10/17 | 5,000 | 5,020 | 4,945 | 5,000 | +60 | +1.2% | 41,000 |
| 2017/10/16 | 5,040 | 5,070 | 4,935 | 4,940 | -100 | -2% | 41,500 |
| 2017/10/13 | 5,000 | 5,050 | 4,975 | 5,040 | +45 | +0.9% | 104,100 |
| 2017/10/12 | 4,990 | 5,020 | 4,910 | 4,995 | +5 | +0.1% | 92,900 |
| 2017/10/11 | 4,815 | 5,040 | 4,815 | 4,990 | +215 | +4.5% | 128,300 |
| 2017/10/10 | 4,670 | 4,800 | 4,670 | 4,775 | +85 | +1.8% | 55,500 |
| 2017/10/06 | 4,600 | 4,720 | 4,565 | 4,690 | +65 | +1.4% | 55,500 |
1801～
1850
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 | 335,500円 | +2.6% | +8.2% | 3.04% | 10.19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 | 216,800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 | 175,200円 | -1.5% | -26.7% | 5.71% | 11.49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
