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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 3,875 | 3,880 | 3,815 | 3,855 | -40 | -1% | 42,800 |
| 2017/07/25 | 3,950 | 3,950 | 3,895 | 3,895 | -55 | -1.4% | 13,200 |
| 2017/07/24 | 3,900 | 3,970 | 3,875 | 3,950 | +50 | +1.3% | 30,700 |
| 2017/07/21 | 3,900 | 3,920 | 3,870 | 3,900 | ±0 | ±0% | 26,300 |
| 2017/07/20 | 3,920 | 3,925 | 3,885 | 3,900 | ±0 | ±0% | 30,400 |
| 2017/07/19 | 3,855 | 3,925 | 3,855 | 3,900 | +10 | +0.3% | 28,900 |
| 2017/07/18 | 3,930 | 3,930 | 3,885 | 3,890 | -50 | -1.3% | 12,800 |
| 2017/07/14 | 3,940 | 3,945 | 3,915 | 3,940 | -25 | -0.6% | 26,300 |
| 2017/07/13 | 3,935 | 3,970 | 3,905 | 3,965 | +30 | +0.8% | 28,500 |
| 2017/07/12 | 3,960 | 3,960 | 3,930 | 3,935 | -25 | -0.6% | 31,000 |
| 2017/07/11 | 3,895 | 3,980 | 3,865 | 3,960 | +35 | +0.9% | 50,100 |
| 2017/07/10 | 3,830 | 3,945 | 3,815 | 3,925 | +95 | +2.5% | 64,600 |
| 2017/07/07 | 3,860 | 3,910 | 3,830 | 3,830 | -85 | -2.2% | 24,500 |
| 2017/07/06 | 3,850 | 3,935 | 3,840 | 3,915 | +50 | +1.3% | 36,900 |
| 2017/07/05 | 3,870 | 3,870 | 3,825 | 3,865 | +20 | +0.5% | 18,700 |
| 2017/07/04 | 3,880 | 3,890 | 3,830 | 3,845 | -30 | -0.8% | 23,700 |
| 2017/07/03 | 3,835 | 3,900 | 3,835 | 3,875 | +50 | +1.3% | 38,300 |
| 2017/06/30 | 3,780 | 3,840 | 3,745 | 3,825 | +5 | +0.1% | 55,600 |
| 2017/06/29 | 3,890 | 3,890 | 3,810 | 3,820 | -80 | -2.1% | 39,100 |
| 2017/06/28 | 3,950 | 3,965 | 3,895 | 3,900 | -55 | -1.4% | 45,800 |
| 2017/06/27 | 3,920 | 3,965 | 3,890 | 3,955 | +40 | +1% | 63,200 |
| 2017/06/26 | 3,850 | 3,940 | 3,850 | 3,915 | +30 | +0.8% | 56,700 |
| 2017/06/23 | 3,870 | 3,925 | 3,870 | 3,885 | -20 | -0.5% | 50,700 |
| 2017/06/22 | 3,895 | 3,910 | 3,875 | 3,905 | +40 | +1% | 39,600 |
| 2017/06/21 | 3,845 | 3,890 | 3,845 | 3,865 | -15 | -0.4% | 17,900 |
| 2017/06/20 | 3,890 | 3,910 | 3,850 | 3,880 | ±0 | ±0% | 35,600 |
| 2017/06/19 | 3,870 | 3,905 | 3,855 | 3,880 | +25 | +0.6% | 26,000 |
| 2017/06/16 | 3,900 | 3,900 | 3,820 | 3,855 | -35 | -0.9% | 54,600 |
| 2017/06/15 | 3,845 | 3,960 | 3,835 | 3,890 | +85 | +2.2% | 77,000 |
| 2017/06/14 | 3,755 | 3,860 | 3,740 | 3,805 | +110 | +3% | 122,900 |
| 2017/06/13 | 3,640 | 3,695 | 3,635 | 3,695 | +55 | +1.5% | 26,900 |
| 2017/06/12 | 3,600 | 3,655 | 3,600 | 3,640 | +20 | +0.6% | 27,500 |
| 2017/06/09 | 3,650 | 3,670 | 3,605 | 3,620 | -50 | -1.4% | 56,600 |
| 2017/06/08 | 3,650 | 3,740 | 3,650 | 3,670 | +35 | +1% | 84,100 |
| 2017/06/07 | 3,655 | 3,655 | 3,615 | 3,635 | +20 | +0.6% | 46,500 |
| 2017/06/06 | 3,660 | 3,660 | 3,595 | 3,615 | -10 | -0.3% | 48,500 |
| 2017/06/05 | 3,620 | 3,685 | 3,605 | 3,625 | +15 | +0.4% | 79,600 |
| 2017/06/02 | 3,685 | 3,690 | 3,600 | 3,610 | -50 | -1.4% | 77,900 |
| 2017/06/01 | 3,580 | 3,660 | 3,540 | 3,660 | +100 | +2.8% | 104,300 |
| 2017/05/31 | 3,550 | 3,585 | 3,525 | 3,560 | +40 | +1.1% | 68,600 |
| 2017/05/30 | 3,550 | 3,550 | 3,490 | 3,520 | +5 | +0.1% | 28,300 |
| 2017/05/29 | 3,495 | 3,540 | 3,465 | 3,515 | +60 | +1.7% | 61,900 |
| 2017/05/26 | 3,460 | 3,470 | 3,430 | 3,455 | +5 | +0.1% | 41,000 |
| 2017/05/25 | 3,470 | 3,500 | 3,440 | 3,450 | +15 | +0.4% | 76,900 |
| 2017/05/24 | 3,475 | 3,475 | 3,415 | 3,435 | +10 | +0.3% | 45,300 |
| 2017/05/23 | 3,420 | 3,465 | 3,420 | 3,425 | +40 | +1.2% | 49,700 |
| 2017/05/22 | 3,375 | 3,405 | 3,360 | 3,385 | +15 | +0.4% | 69,000 |
| 2017/05/19 | 3,340 | 3,390 | 3,310 | 3,370 | +50 | +1.5% | 36,900 |
| 2017/05/18 | 3,205 | 3,325 | 3,200 | 3,320 | +50 | +1.5% | 57,500 |
| 2017/05/17 | 3,270 | 3,280 | 3,255 | 3,270 | -25 | -0.8% | 26,200 |
1901～
1950
件表示中 / 5661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 | 336,000円 | +2.6% | +8.2% | 3.04% | 10.20倍 | 1.00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 |
| 伊藤忠食 | 978,000円 | +3.0% | +1.0% | 1.64% | 14.95倍 | 1.07倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 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 |
| オートバクス | 147,300円 | +10.6% | +7.9% | 4.07% | 14.10倍 | 0.88倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| ミツウロコＧＨＤ | 209,000円 | +8.1% | +24.9% | 2.68% | 13.40倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
