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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 4,600 | 4,655 | 4,570 | 4,625 | -55 | -1.2% | 79,900 |
| 2017/09/20 | 4,790 | 4,810 | 4,670 | 4,680 | -95 | -2% | 37,000 |
| 2017/09/19 | 4,820 | 4,840 | 4,745 | 4,775 | -30 | -0.6% | 36,800 |
| 2017/09/15 | 4,780 | 4,825 | 4,700 | 4,805 | +90 | +1.9% | 72,200 |
| 2017/09/14 | 4,810 | 4,810 | 4,685 | 4,715 | -90 | -1.9% | 45,400 |
| 2017/09/13 | 4,905 | 4,905 | 4,780 | 4,805 | -40 | -0.8% | 50,100 |
| 2017/09/12 | 4,985 | 4,995 | 4,845 | 4,845 | -130 | -2.6% | 46,600 |
| 2017/09/11 | 4,915 | 5,000 | 4,915 | 4,975 | +95 | +1.9% | 51,100 |
| 2017/09/08 | 4,970 | 4,985 | 4,860 | 4,880 | +310 | +6.8% | 186,700 |
| 2017/09/07 | 4,800 | 4,830 | 4,530 | 4,570 | -235 | -4.9% | 98,800 |
| 2017/09/06 | 4,700 | 4,845 | 4,700 | 4,805 | -5 | -0.1% | 39,200 |
| 2017/09/05 | 4,850 | 4,895 | 4,805 | 4,810 | -90 | -1.8% | 38,800 |
| 2017/09/04 | 4,860 | 4,920 | 4,825 | 4,900 | -5 | -0.1% | 36,100 |
| 2017/09/01 | 5,000 | 5,000 | 4,895 | 4,905 | -40 | -0.8% | 57,700 |
| 2017/08/31 | 5,030 | 5,030 | 4,935 | 4,945 | -45 | -0.9% | 35,300 |
| 2017/08/30 | 4,915 | 5,020 | 4,905 | 4,990 | +75 | +1.5% | 50,700 |
| 2017/08/29 | 4,870 | 4,950 | 4,870 | 4,915 | -10 | -0.2% | 29,400 |
| 2017/08/28 | 4,830 | 4,970 | 4,825 | 4,925 | +70 | +1.4% | 45,100 |
| 2017/08/25 | 4,985 | 4,985 | 4,855 | 4,855 | -95 | -1.9% | 30,600 |
| 2017/08/24 | 4,965 | 4,985 | 4,940 | 4,950 | -80 | -1.6% | 37,000 |
| 2017/08/23 | 5,000 | 5,060 | 4,935 | 5,030 | +85 | +1.7% | 66,100 |
| 2017/08/22 | 4,920 | 5,020 | 4,870 | 4,945 | +15 | +0.3% | 54,000 |
| 2017/08/21 | 5,010 | 5,040 | 4,905 | 4,930 | -100 | -2% | 56,100 |
| 2017/08/18 | 5,020 | 5,100 | 4,955 | 5,030 | +10 | +0.2% | 61,200 |
| 2017/08/17 | 4,840 | 5,120 | 4,810 | 5,020 | +230 | +4.8% | 160,600 |
| 2017/08/16 | 4,810 | 4,820 | 4,715 | 4,790 | -25 | -0.5% | 84,900 |
| 2017/08/15 | 4,620 | 4,840 | 4,605 | 4,815 | +240 | +5.2% | 97,300 |
| 2017/08/14 | 4,475 | 4,585 | 4,450 | 4,575 | +50 | +1.1% | 61,300 |
| 2017/08/10 | 4,460 | 4,560 | 4,435 | 4,525 | -5 | -0.1% | 50,800 |
| 2017/08/09 | 4,465 | 4,575 | 4,395 | 4,530 | +65 | +1.5% | 159,600 |
| 2017/08/08 | 4,420 | 4,475 | 4,370 | 4,465 | +15 | +0.3% | 57,300 |
| 2017/08/07 | 4,375 | 4,505 | 4,360 | 4,450 | +40 | +0.9% | 106,900 |
| 2017/08/04 | 4,200 | 4,470 | 4,200 | 4,410 | +215 | +5.1% | 204,900 |
| 2017/08/03 | 4,000 | 4,290 | 4,000 | 4,195 | +300 | +7.7% | 340,900 |
| 2017/08/02 | 3,905 | 3,935 | 3,885 | 3,895 | -30 | -0.8% | 33,000 |
| 2017/08/01 | 3,900 | 3,925 | 3,895 | 3,925 | +30 | +0.8% | 31,300 |
| 2017/07/31 | 3,895 | 3,950 | 3,885 | 3,895 | +60 | +1.6% | 40,000 |
| 2017/07/28 | 3,795 | 3,835 | 3,795 | 3,835 | +10 | +0.3% | 35,000 |
| 2017/07/27 | 3,815 | 3,855 | 3,805 | 3,825 | -30 | -0.8% | 39,400 |
| 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 |
1901～
1950
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
