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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 3,110 | 3,110 | 3,010 | 3,010 | -70 | -2.3% | 55,700 |
| 2024/11/15 | 3,115 | 3,120 | 3,065 | 3,080 | -20 | -0.6% | 46,200 |
| 2024/11/14 | 3,105 | 3,140 | 3,075 | 3,100 | +5 | +0.2% | 86,000 |
| 2024/11/13 | 3,070 | 3,160 | 3,055 | 3,095 | -380 | -10.9% | 186,300 |
| 2024/11/12 | 3,500 | 3,525 | 3,440 | 3,475 | +5 | +0.1% | 43,500 |
| 2024/11/11 | 3,460 | 3,485 | 3,440 | 3,470 | ±0 | ±0% | 29,400 |
| 2024/11/08 | 3,530 | 3,530 | 3,455 | 3,470 | -5 | -0.1% | 39,500 |
| 2024/11/07 | 3,490 | 3,515 | 3,465 | 3,475 | +45 | +1.3% | 47,800 |
| 2024/11/06 | 3,465 | 3,590 | 3,430 | 3,430 | -35 | -1% | 39,500 |
| 2024/11/05 | 3,445 | 3,470 | 3,425 | 3,465 | +45 | +1.3% | 22,100 |
| 2024/11/01 | 3,450 | 3,475 | 3,405 | 3,420 | -25 | -0.7% | 45,300 |
| 2024/10/31 | 3,440 | 3,475 | 3,425 | 3,445 | +35 | +1% | 42,600 |
| 2024/10/30 | 3,405 | 3,445 | 3,375 | 3,410 | +10 | +0.3% | 121,400 |
| 2024/10/29 | 3,415 | 3,415 | 3,370 | 3,400 | -30 | -0.9% | 39,700 |
| 2024/10/28 | 3,385 | 3,440 | 3,375 | 3,430 | +45 | +1.3% | 30,700 |
| 2024/10/25 | 3,420 | 3,420 | 3,350 | 3,385 | -35 | -1% | 25,200 |
| 2024/10/24 | 3,405 | 3,460 | 3,365 | 3,420 | ±0 | ±0% | 49,600 |
| 2024/10/23 | 3,480 | 3,495 | 3,420 | 3,420 | -40 | -1.2% | 45,400 |
| 2024/10/22 | 3,490 | 3,515 | 3,435 | 3,460 | -100 | -2.8% | 48,400 |
| 2024/10/21 | 3,640 | 3,640 | 3,560 | 3,560 | -50 | -1.4% | 26,700 |
| 2024/10/18 | 3,615 | 3,625 | 3,585 | 3,610 | +40 | +1.1% | 36,900 |
| 2024/10/17 | 3,590 | 3,605 | 3,550 | 3,570 | -20 | -0.6% | 35,300 |
| 2024/10/16 | 3,590 | 3,655 | 3,575 | 3,590 | -30 | -0.8% | 44,500 |
| 2024/10/15 | 3,590 | 3,630 | 3,585 | 3,620 | +55 | +1.5% | 49,100 |
| 2024/10/11 | 3,575 | 3,590 | 3,540 | 3,565 | -20 | -0.6% | 59,200 |
| 2024/10/10 | 3,625 | 3,640 | 3,575 | 3,585 | -40 | -1.1% | 44,900 |
| 2024/10/09 | 3,610 | 3,640 | 3,595 | 3,625 | +15 | +0.4% | 38,700 |
| 2024/10/08 | 3,640 | 3,650 | 3,610 | 3,610 | -65 | -1.8% | 31,200 |
| 2024/10/07 | 3,680 | 3,705 | 3,660 | 3,675 | +15 | +0.4% | 41,400 |
| 2024/10/04 | 3,640 | 3,690 | 3,605 | 3,660 | +20 | +0.5% | 40,100 |
| 2024/10/03 | 3,695 | 3,715 | 3,620 | 3,640 | +30 | +0.8% | 45,200 |
| 2024/10/02 | 3,630 | 3,695 | 3,595 | 3,610 | -35 | -1% | 46,400 |
| 2024/10/01 | 3,640 | 3,665 | 3,590 | 3,645 | +15 | +0.4% | 35,500 |
| 2024/09/30 | 3,590 | 3,660 | 3,565 | 3,630 | -20 | -0.5% | 64,400 |
| 2024/09/27 | 3,595 | 3,695 | 3,590 | 3,650 | -25 | -0.7% | 101,200 |
| 2024/09/26 | 3,610 | 3,700 | 3,610 | 3,675 | +105 | +2.9% | 283,000 |
| 2024/09/25 | 3,565 | 3,600 | 3,540 | 3,570 | -5 | -0.1% | 148,300 |
| 2024/09/24 | 3,520 | 3,605 | 3,520 | 3,575 | +70 | +2% | 157,400 |
| 2024/09/20 | 3,600 | 3,615 | 3,490 | 3,505 | -65 | -1.8% | 151,800 |
| 2024/09/19 | 3,635 | 3,640 | 3,560 | 3,570 | -25 | -0.7% | 93,900 |
| 2024/09/18 | 3,625 | 3,630 | 3,555 | 3,595 | +40 | +1.1% | 72,600 |
| 2024/09/17 | 3,640 | 3,640 | 3,485 | 3,555 | -65 | -1.8% | 100,200 |
| 2024/09/13 | 3,565 | 3,645 | 3,565 | 3,620 | +65 | +1.8% | 85,700 |
| 2024/09/12 | 3,650 | 3,650 | 3,525 | 3,555 | -25 | -0.7% | 65,800 |
| 2024/09/11 | 3,645 | 3,690 | 3,565 | 3,580 | -105 | -2.8% | 66,000 |
| 2024/09/10 | 3,650 | 3,685 | 3,630 | 3,685 | +45 | +1.2% | 70,200 |
| 2024/09/09 | 3,550 | 3,655 | 3,550 | 3,640 | +20 | +0.6% | 52,200 |
| 2024/09/06 | 3,580 | 3,630 | 3,575 | 3,620 | +65 | +1.8% | 44,900 |
| 2024/09/05 | 3,520 | 3,585 | 3,505 | 3,555 | +10 | +0.3% | 38,900 |
| 2024/09/04 | 3,545 | 3,595 | 3,530 | 3,545 | -50 | -1.4% | 36,500 |
151～
200
件表示中 / 5697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 | 300,500円 | +1.4% | +15.3% | 3.73% | 8.57倍 | 0.87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 | 105,500円 | +2.5% | +10.4% | 3.85% | 7.79倍 | 1.34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 | 194,900円 | +8.1% | +24.9% | 2.87% | 12.50倍 | 1.09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 | 180,100円 | +7.8% | +4.7% | 3.11% | 11.05倍 | 1.80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 | 149,500円 | +4.8% | +5.4% | 3.61% | 11.21倍 | 1.75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
