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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 2024/09/03 | 3,575 | 3,625 | 3,575 | 3,595 | +15 | +0.4% | 34,400 |
| 2024/09/02 | 3,550 | 3,580 | 3,475 | 3,580 | +45 | +1.3% | 25,600 |
| 2024/08/30 | 3,550 | 3,585 | 3,525 | 3,535 | -10 | -0.3% | 40,800 |
| 2024/08/29 | 3,520 | 3,590 | 3,520 | 3,545 | +25 | +0.7% | 27,900 |
| 2024/08/28 | 3,515 | 3,545 | 3,500 | 3,520 | +10 | +0.3% | 18,000 |
| 2024/08/27 | 3,445 | 3,535 | 3,445 | 3,510 | +65 | +1.9% | 24,500 |
| 2024/08/26 | 3,445 | 3,470 | 3,395 | 3,445 | ±0 | ±0% | 34,900 |
| 2024/08/23 | 3,490 | 3,500 | 3,425 | 3,445 | -45 | -1.3% | 24,800 |
| 2024/08/22 | 3,430 | 3,490 | 3,430 | 3,490 | +75 | +2.2% | 22,900 |
| 2024/08/21 | 3,410 | 3,465 | 3,410 | 3,415 | -35 | -1% | 18,800 |
| 2024/08/20 | 3,390 | 3,470 | 3,380 | 3,450 | +65 | +1.9% | 32,600 |
| 2024/08/19 | 3,435 | 3,470 | 3,385 | 3,385 | -25 | -0.7% | 28,200 |
| 2024/08/16 | 3,400 | 3,440 | 3,345 | 3,410 | +80 | +2.4% | 28,600 |
| 2024/08/15 | 3,270 | 3,365 | 3,270 | 3,330 | +5 | +0.2% | 24,900 |
| 2024/08/14 | 3,265 | 3,325 | 3,240 | 3,325 | +60 | +1.8% | 31,600 |
| 2024/08/13 | 3,220 | 3,275 | 3,190 | 3,265 | +20 | +0.6% | 38,100 |
| 2024/08/09 | 3,275 | 3,315 | 3,190 | 3,245 | +40 | +1.2% | 71,300 |
201～
250
件表示中 / 5730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 | 310,500円 | +1.4% | +15.3% | 3.61% | 8.87倍 | 0.89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 |
| 内田洋 | 1,091,000円 | +17.7% | +25.3% | 2.02% | 12.50倍 | 1.67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 |
| 中央自 | 188,700円 | +7.8% | +4.7% | 2.97% | 11.59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 |
| ＩＤＯＭ | 104,700円 | +2.5% | +10.4% | 3.88% | 7.73倍 | 1.32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 | 493,500円 | +4.1% | +12.4% | 3.85% | 8.65倍 | 0.95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
