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 |
|---|---|---|---|---|---|---|---|
| 2015/07/10 | 2,020 | 2,050 | 1,990 | 2,015 | +30 | +1.5% | 32,800 |
| 2015/07/09 | 2,020 | 2,045 | 1,910 | 1,985 | -90 | -4.3% | 22,800 |
| 2015/07/08 | 2,125 | 2,125 | 2,075 | 2,075 | -75 | -3.5% | 20,800 |
| 2015/07/07 | 2,145 | 2,175 | 2,130 | 2,150 | +45 | +2.1% | 21,800 |
| 2015/07/06 | 2,130 | 2,145 | 2,105 | 2,105 | -65 | -3% | 8,000 |
| 2015/07/03 | 2,165 | 2,185 | 2,165 | 2,170 | -10 | -0.5% | 9,200 |
| 2015/07/02 | 2,205 | 2,235 | 2,160 | 2,180 | -5 | -0.2% | 48,600 |
| 2015/07/01 | 2,110 | 2,190 | 2,110 | 2,185 | +75 | +3.6% | 39,200 |
| 2015/06/30 | 2,030 | 2,115 | 2,030 | 2,110 | +80 | +3.9% | 25,800 |
| 2015/06/29 | 2,015 | 2,050 | 1,980 | 2,030 | -35 | -1.7% | 23,000 |
| 2015/06/26 | 2,095 | 2,100 | 2,030 | 2,065 | -30 | -1.4% | 20,000 |
| 2015/06/25 | 2,120 | 2,125 | 2,085 | 2,095 | -25 | -1.2% | 12,000 |
| 2015/06/24 | 2,135 | 2,160 | 2,095 | 2,120 | -15 | -0.7% | 22,600 |
| 2015/06/23 | 2,135 | 2,145 | 2,065 | 2,135 | +20 | +0.9% | 20,800 |
| 2015/06/22 | 2,150 | 2,185 | 2,105 | 2,115 | -20 | -0.9% | 26,800 |
| 2015/06/19 | 2,075 | 2,145 | 2,075 | 2,135 | +100 | +4.9% | 32,000 |
| 2015/06/18 | 1,995 | 2,075 | 1,980 | 2,035 | +40 | +2% | 21,400 |
| 2015/06/17 | 1,985 | 2,050 | 1,965 | 1,995 | +10 | +0.5% | 19,400 |
| 2015/06/16 | 2,020 | 2,040 | 1,985 | 1,985 | -15 | -0.8% | 10,400 |
| 2015/06/15 | 1,960 | 2,015 | 1,955 | 2,000 | +45 | +2.3% | 23,800 |
| 2015/06/12 | 1,960 | 1,960 | 1,925 | 1,955 | +35 | +1.8% | 25,400 |
| 2015/06/11 | 1,895 | 1,925 | 1,875 | 1,920 | ±0 | ±0% | 16,000 |
| 2015/06/10 | 1,925 | 1,960 | 1,920 | 1,920 | ±0 | ±0% | 14,800 |
| 2015/06/09 | 1,920 | 1,960 | 1,890 | 1,920 | +5 | +0.3% | 24,800 |
| 2015/06/08 | 1,910 | 1,920 | 1,905 | 1,915 | +5 | +0.3% | 8,800 |
| 2015/06/05 | 1,865 | 1,920 | 1,850 | 1,910 | +30 | +1.6% | 17,600 |
| 2015/06/04 | 1,890 | 1,890 | 1,855 | 1,880 | -10 | -0.5% | 8,000 |
| 2015/06/03 | 1,895 | 1,895 | 1,870 | 1,890 | ±0 | ±0% | 5,200 |
| 2015/06/02 | 1,850 | 1,895 | 1,840 | 1,890 | +45 | +2.4% | 23,800 |
| 2015/06/01 | 1,835 | 1,845 | 1,810 | 1,845 | +5 | +0.3% | 17,600 |
| 2015/05/29 | 1,825 | 1,840 | 1,820 | 1,840 | +15 | +0.8% | 33,600 |
| 2015/05/28 | 1,800 | 1,855 | 1,800 | 1,825 | +85 | +4.9% | 66,800 |
| 2015/05/27 | 1,725 | 1,740 | 1,710 | 1,740 | +25 | +1.5% | 14,800 |
| 2015/05/26 | 1,720 | 1,730 | 1,715 | 1,715 | -15 | -0.9% | 13,800 |
| 2015/05/25 | 1,725 | 1,730 | 1,720 | 1,730 | -10 | -0.6% | 14,400 |
| 2015/05/22 | 1,730 | 1,740 | 1,720 | 1,740 | +5 | +0.3% | 13,400 |
| 2015/05/21 | 1,730 | 1,745 | 1,720 | 1,735 | +5 | +0.3% | 23,000 |
| 2015/05/20 | 1,715 | 1,735 | 1,710 | 1,730 | +20 | +1.2% | 27,400 |
| 2015/05/19 | 1,705 | 1,715 | 1,685 | 1,710 | +5 | +0.3% | 17,800 |
| 2015/05/18 | 1,700 | 1,720 | 1,695 | 1,705 | +50 | +3% | 21,800 |
| 2015/05/15 | 1,620 | 1,660 | 1,620 | 1,655 | +35 | +2.2% | 4,400 |
| 2015/05/14 | 1,620 | 1,670 | 1,585 | 1,620 | -15 | -0.9% | 25,000 |
| 2015/05/13 | 1,620 | 1,635 | 1,620 | 1,635 | +15 | +0.9% | 6,400 |
| 2015/05/12 | 1,605 | 1,625 | 1,605 | 1,620 | +15 | +0.9% | 9,400 |
| 2015/05/11 | 1,610 | 1,625 | 1,600 | 1,605 | ±0 | ±0% | 8,800 |
| 2015/05/08 | 1,605 | 1,615 | 1,600 | 1,605 | +5 | +0.3% | 6,200 |
| 2015/05/07 | 1,615 | 1,620 | 1,595 | 1,600 | -15 | -0.9% | 8,000 |
| 2015/05/01 | 1,620 | 1,630 | 1,615 | 1,615 | -15 | -0.9% | 6,000 |
| 2015/04/30 | 1,640 | 1,640 | 1,625 | 1,630 | -10 | -0.6% | 10,200 |
| 2015/04/28 | 1,640 | 1,645 | 1,605 | 1,640 | ±0 | ±0% | 9,400 |
2401～
2450
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 | 333,500円 | +2.6% | +8.2% | 3.06% | 10.12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 |
| 伊藤忠食 | 970,000円 | +3.0% | +1.0% | 1.65% | 14.83倍 | 1.06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 | 216,400円 | +36.5% | -43.0% | 4.62% | 6.47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 | 148,100円 | +10.6% | +7.9% | 4.05% | 14.18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 | 200,500円 | +8.1% | +24.9% | 2.79% | 12.86倍 | 1.15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
