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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,540 | 3,545 | 3,465 | 3,490 | -15 | -0.4% | 31,300 |
| 2024/07/04 | 3,515 | 3,535 | 3,480 | 3,505 | ±0 | ±0% | 31,000 |
| 2024/07/03 | 3,540 | 3,565 | 3,505 | 3,505 | -60 | -1.7% | 45,700 |
| 2024/07/02 | 3,480 | 3,590 | 3,480 | 3,565 | +75 | +2.1% | 61,500 |
| 2024/07/01 | 3,515 | 3,550 | 3,470 | 3,490 | -40 | -1.1% | 41,500 |
| 2024/06/28 | 3,600 | 3,610 | 3,515 | 3,530 | -70 | -1.9% | 104,700 |
| 2024/06/27 | 3,595 | 3,645 | 3,580 | 3,600 | +50 | +1.4% | 77,400 |
| 2024/06/26 | 3,540 | 3,600 | 3,520 | 3,550 | ±0 | ±0% | 85,900 |
| 2024/06/25 | 3,500 | 3,570 | 3,500 | 3,550 | +50 | +1.4% | 38,800 |
| 2024/06/24 | 3,505 | 3,540 | 3,475 | 3,500 | +25 | +0.7% | 40,400 |
| 2024/06/21 | 3,570 | 3,590 | 3,475 | 3,475 | -60 | -1.7% | 269,000 |
| 2024/06/20 | 3,450 | 3,535 | 3,430 | 3,535 | +85 | +2.5% | 115,900 |
| 2024/06/19 | 3,395 | 3,450 | 3,395 | 3,450 | +65 | +1.9% | 43,900 |
| 2024/06/18 | 3,405 | 3,450 | 3,370 | 3,385 | +10 | +0.3% | 39,400 |
| 2024/06/17 | 3,360 | 3,375 | 3,310 | 3,375 | -85 | -2.5% | 63,300 |
| 2024/06/14 | 3,305 | 3,475 | 3,305 | 3,460 | +160 | +4.8% | 101,000 |
| 2024/06/13 | 3,340 | 3,370 | 3,280 | 3,300 | -50 | -1.5% | 46,900 |
| 2024/06/12 | 3,280 | 3,380 | 3,280 | 3,350 | +80 | +2.4% | 57,700 |
| 2024/06/11 | 3,280 | 3,315 | 3,265 | 3,270 | +10 | +0.3% | 47,700 |
| 2024/06/10 | 3,220 | 3,275 | 3,220 | 3,260 | +35 | +1.1% | 38,300 |
| 2024/06/07 | 3,200 | 3,245 | 3,200 | 3,225 | +10 | +0.3% | 24,100 |
| 2024/06/06 | 3,205 | 3,235 | 3,180 | 3,215 | +15 | +0.5% | 32,200 |
| 2024/06/05 | 3,175 | 3,215 | 3,175 | 3,200 | -15 | -0.5% | 28,300 |
| 2024/06/04 | 3,295 | 3,295 | 3,185 | 3,215 | -80 | -2.4% | 44,300 |
| 2024/06/03 | 3,225 | 3,295 | 3,225 | 3,295 | +80 | +2.5% | 49,500 |
| 2024/05/31 | 3,200 | 3,255 | 3,195 | 3,215 | +30 | +0.9% | 253,000 |
| 2024/05/30 | 3,135 | 3,190 | 3,115 | 3,185 | +50 | +1.6% | 65,200 |
| 2024/05/29 | 3,220 | 3,220 | 3,125 | 3,135 | -85 | -2.6% | 56,800 |
| 2024/05/28 | 3,295 | 3,305 | 3,215 | 3,220 | -100 | -3% | 75,100 |
| 2024/05/27 | 3,210 | 3,330 | 3,210 | 3,320 | +125 | +3.9% | 53,100 |
| 2024/05/24 | 3,080 | 3,215 | 3,080 | 3,195 | +100 | +3.2% | 62,200 |
| 2024/05/23 | 3,115 | 3,135 | 3,065 | 3,095 | -10 | -0.3% | 74,600 |
| 2024/05/22 | 3,135 | 3,140 | 3,085 | 3,105 | -30 | -1% | 67,500 |
| 2024/05/21 | 3,190 | 3,200 | 3,135 | 3,135 | -65 | -2% | 50,900 |
| 2024/05/20 | 3,175 | 3,215 | 3,165 | 3,200 | +25 | +0.8% | 43,600 |
| 2024/05/17 | 3,160 | 3,205 | 3,155 | 3,175 | +20 | +0.6% | 40,500 |
| 2024/05/16 | 3,165 | 3,190 | 3,140 | 3,155 | -10 | -0.3% | 38,100 |
| 2024/05/15 | 3,210 | 3,220 | 3,155 | 3,165 | -35 | -1.1% | 41,800 |
| 2024/05/14 | 3,195 | 3,215 | 3,155 | 3,200 | ±0 | ±0% | 43,100 |
| 2024/05/13 | 3,265 | 3,270 | 3,195 | 3,200 | -95 | -2.9% | 38,400 |
| 2024/05/10 | 3,450 | 3,495 | 3,290 | 3,295 | -125 | -3.7% | 69,100 |
| 2024/05/09 | 3,355 | 3,450 | 3,355 | 3,420 | +50 | +1.5% | 34,800 |
| 2024/05/08 | 3,420 | 3,440 | 3,350 | 3,370 | -45 | -1.3% | 34,800 |
| 2024/05/07 | 3,430 | 3,435 | 3,385 | 3,415 | +45 | +1.3% | 32,500 |
| 2024/05/02 | 3,460 | 3,460 | 3,345 | 3,370 | -110 | -3.2% | 47,300 |
| 2024/05/01 | 3,500 | 3,500 | 3,430 | 3,480 | -20 | -0.6% | 33,500 |
| 2024/04/30 | 3,430 | 3,500 | 3,415 | 3,500 | +120 | +3.6% | 63,400 |
| 2024/04/26 | 3,295 | 3,390 | 3,295 | 3,380 | +40 | +1.2% | 54,900 |
| 2024/04/25 | 3,340 | 3,370 | 3,300 | 3,340 | -20 | -0.6% | 52,800 |
| 2024/04/24 | 3,250 | 3,380 | 3,240 | 3,360 | +110 | +3.4% | 88,300 |
201～
250
件表示中 / 5657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 | 320,500円 | +2.6% | +8.2% | 3.18% | 9.73倍 | 0.95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 |
| 日本ライフＬ | 155,000円 | +10.5% | +19.1% | 3.42% | 11.81倍 | 1.99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 |
| モスフード | 364,000円 | +1.0% | +1.3% | 0.82% | 42.38倍 | 2.10倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| ＩＤＯＭ | 107,300円 | +2.5% | +10.4% | 3.79% | 7.92倍 | 1.36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 |
| 伊藤忠食 | 881,000円 | +3.0% | +1.0% | 1.82% | 13.47倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
