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 |
|---|---|---|---|---|---|---|---|
| 2014/12/01 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 6,000 |
| 2014/11/28 | 1,605 | 1,610 | 1,585 | 1,600 | -5 | -0.3% | 10,600 |
| 2014/11/27 | 1,615 | 1,615 | 1,600 | 1,605 | +15 | +0.9% | 5,000 |
| 2014/11/26 | 1,620 | 1,620 | 1,590 | 1,590 | -40 | -2.5% | 7,400 |
| 2014/11/25 | 1,625 | 1,630 | 1,615 | 1,630 | +10 | +0.6% | 3,200 |
| 2014/11/21 | 1,625 | 1,630 | 1,620 | 1,620 | ±0 | ±0% | 2,800 |
| 2014/11/20 | 1,630 | 1,630 | 1,620 | 1,620 | +5 | +0.3% | 2,000 |
| 2014/11/19 | 1,640 | 1,640 | 1,610 | 1,615 | -25 | -1.5% | 3,200 |
| 2014/11/18 | 1,615 | 1,640 | 1,615 | 1,640 | +30 | +1.9% | 5,800 |
| 2014/11/17 | 1,645 | 1,645 | 1,610 | 1,610 | -25 | -1.5% | 3,200 |
| 2014/11/14 | 1,650 | 1,655 | 1,625 | 1,635 | +10 | +0.6% | 7,200 |
| 2014/11/13 | 1,605 | 1,630 | 1,605 | 1,625 | +15 | +0.9% | 6,600 |
| 2014/11/12 | 1,625 | 1,625 | 1,605 | 1,610 | -15 | -0.9% | 5,200 |
| 2014/11/11 | 1,600 | 1,625 | 1,600 | 1,625 | +20 | +1.2% | 4,800 |
| 2014/11/10 | 1,590 | 1,605 | 1,580 | 1,605 | +10 | +0.6% | 5,200 |
| 2014/11/07 | 1,585 | 1,625 | 1,585 | 1,595 | -10 | -0.6% | 6,200 |
| 2014/11/06 | 1,630 | 1,645 | 1,600 | 1,605 | -20 | -1.2% | 9,600 |
| 2014/11/05 | 1,580 | 1,630 | 1,580 | 1,625 | +15 | +0.9% | 11,000 |
| 2014/11/04 | 1,655 | 1,665 | 1,605 | 1,610 | -40 | -2.4% | 20,000 |
| 2014/10/31 | 1,555 | 1,650 | 1,555 | 1,650 | +115 | +7.5% | 15,600 |
| 2014/10/30 | 1,545 | 1,555 | 1,535 | 1,535 | -10 | -0.6% | 8,800 |
| 2014/10/29 | 1,530 | 1,560 | 1,525 | 1,545 | +20 | +1.3% | 5,800 |
| 2014/10/28 | 1,520 | 1,530 | 1,520 | 1,525 | +10 | +0.7% | 4,200 |
| 2014/10/27 | 1,530 | 1,530 | 1,515 | 1,515 | ±0 | ±0% | 3,200 |
| 2014/10/24 | 1,525 | 1,525 | 1,515 | 1,515 | +10 | +0.7% | 2,400 |
| 2014/10/23 | 1,505 | 1,515 | 1,505 | 1,505 | -15 | -1% | 1,000 |
| 2014/10/22 | 1,505 | 1,520 | 1,500 | 1,520 | +15 | +1% | 2,400 |
| 2014/10/21 | 1,535 | 1,535 | 1,505 | 1,505 | -10 | -0.7% | 5,200 |
| 2014/10/20 | 1,500 | 1,520 | 1,500 | 1,515 | +35 | +2.4% | 3,400 |
| 2014/10/17 | 1,510 | 1,515 | 1,480 | 1,480 | -30 | -2% | 13,400 |
| 2014/10/16 | 1,535 | 1,550 | 1,510 | 1,510 | -30 | -1.9% | 6,000 |
| 2014/10/15 | 1,565 | 1,565 | 1,540 | 1,540 | -10 | -0.6% | 5,200 |
| 2014/10/14 | 1,560 | 1,560 | 1,545 | 1,550 | -15 | -1% | 7,000 |
| 2014/10/10 | 1,555 | 1,570 | 1,555 | 1,565 | -10 | -0.6% | 4,200 |
| 2014/10/09 | 1,625 | 1,625 | 1,570 | 1,575 | -35 | -2.2% | 4,200 |
| 2014/10/08 | 1,600 | 1,620 | 1,575 | 1,610 | -10 | -0.6% | 6,600 |
| 2014/10/07 | 1,605 | 1,640 | 1,605 | 1,620 | -5 | -0.3% | 8,600 |
| 2014/10/06 | 1,640 | 1,640 | 1,615 | 1,625 | +25 | +1.6% | 6,600 |
| 2014/10/03 | 1,595 | 1,620 | 1,595 | 1,600 | -10 | -0.6% | 4,200 |
| 2014/10/02 | 1,605 | 1,620 | 1,605 | 1,610 | -25 | -1.5% | 4,800 |
| 2014/10/01 | 1,640 | 1,650 | 1,630 | 1,635 | -5 | -0.3% | 4,800 |
| 2014/09/30 | 1,635 | 1,645 | 1,635 | 1,640 | +5 | +0.3% | 6,000 |
| 2014/09/29 | 1,640 | 1,640 | 1,630 | 1,635 | -5 | -0.3% | 4,200 |
| 2014/09/26 | 1,650 | 1,650 | 1,635 | 1,640 | -20 | -1.2% | 10,200 |
| 2014/09/25 | 1,655 | 1,665 | 1,635 | 1,660 | +15 | +0.9% | 46,600 |
| 2014/09/24 | 1,650 | 1,650 | 1,645 | 1,645 | -15 | -0.9% | 13,000 |
| 2014/09/22 | 1,665 | 1,665 | 1,655 | 1,660 | -5 | -0.3% | 5,800 |
| 2014/09/19 | 1,620 | 1,665 | 1,620 | 1,665 | +55 | +3.4% | 9,400 |
| 2014/09/18 | 1,605 | 1,610 | 1,605 | 1,610 | +5 | +0.3% | 7,400 |
| 2014/09/17 | 1,615 | 1,615 | 1,605 | 1,605 | -10 | -0.6% | 2,000 |
2551～
2600
件表示中 / 5662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 | 334,000円 | +2.6% | +8.2% | 3.05% | 10.14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 |
| あいＨＤ | 216,100円 | +36.5% | -43.0% | 4.63% | 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 | 147,600円 | +10.6% | +7.9% | 4.07% | 14.13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 |
| モスフード | 365,500円 | +1.0% | +1.3% | 0.82% | 42.55倍 | 2.11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 |
| ミツウロコＧＨＤ | 202,500円 | +8.1% | +24.9% | 2.77% | 12.99倍 | 1.16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
