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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 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 |
| 2015/04/27 | 1,640 | 1,640 | 1,640 | 1,640 | +5 | +0.3% | 3,200 |
| 2015/04/24 | 1,635 | 1,640 | 1,635 | 1,635 | +10 | +0.6% | 8,800 |
| 2015/04/23 | 1,625 | 1,630 | 1,625 | 1,625 | -5 | -0.3% | 2,400 |
| 2015/04/22 | 1,630 | 1,645 | 1,625 | 1,630 | ±0 | ±0% | 13,800 |
| 2015/04/21 | 1,635 | 1,640 | 1,610 | 1,630 | ±0 | ±0% | 10,400 |
| 2015/04/20 | 1,620 | 1,635 | 1,620 | 1,630 | +10 | +0.6% | 5,200 |
| 2015/04/17 | 1,610 | 1,630 | 1,610 | 1,620 | -5 | -0.3% | 7,400 |
| 2015/04/16 | 1,610 | 1,625 | 1,605 | 1,625 | +15 | +0.9% | 6,400 |
| 2015/04/15 | 1,610 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 2,600 |
| 2015/04/14 | 1,605 | 1,620 | 1,600 | 1,620 | +15 | +0.9% | 6,200 |
| 2015/04/13 | 1,605 | 1,610 | 1,600 | 1,605 | +5 | +0.3% | 3,600 |
2451～
2500
件表示中 / 5700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 | 301,500円 | +1.4% | +15.3% | 3.71% | 8.60倍 | 0.86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 | 106,400円 | +2.5% | +10.4% | 3.82% | 7.86倍 | 1.35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 | 197,900円 | +8.1% | +24.9% | 2.83% | 12.69倍 | 1.13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 | 180,000円 | +7.8% | +4.7% | 3.11% | 11.05倍 | 1.78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 | 144,000円 | +4.8% | +5.4% | 3.75% | 10.80倍 | 1.68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
