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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
件表示中 / 5733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 | 312,000円 | +1.4% | +15.3% | 3.59% | 8.92倍 | 0.90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 |
| 中央自 | 188,900円 | +7.8% | +4.7% | 2.96% | 11.60倍 | 1.87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 |
| 内田洋 | 1,083,000円 | +17.7% | +25.3% | 2.03% | 12.41倍 | 1.65倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ＩＤＯＭ | 104,000円 | +2.5% | +10.4% | 3.91% | 7.68倍 | 1.31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 |
| ユアサ商 | 497,000円 | +4.1% | +12.4% | 3.82% | 8.71倍 | 0.96倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
