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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,575 | 1,590 | 1,575 | 1,585 | +10 | +0.6% | 3,200 |
| 2014/08/27 | 1,585 | 1,595 | 1,575 | 1,575 | -15 | -0.9% | 8,000 |
| 2014/08/26 | 1,580 | 1,590 | 1,580 | 1,590 | +10 | +0.6% | 4,200 |
| 2014/08/25 | 1,600 | 1,610 | 1,580 | 1,580 | -10 | -0.6% | 6,600 |
| 2014/08/22 | 1,580 | 1,595 | 1,580 | 1,590 | +10 | +0.6% | 3,200 |
| 2014/08/21 | 1,595 | 1,595 | 1,575 | 1,580 | +5 | +0.3% | 4,600 |
| 2014/08/20 | 1,595 | 1,595 | 1,575 | 1,575 | ±0 | ±0% | 4,800 |
| 2014/08/19 | 1,585 | 1,615 | 1,570 | 1,575 | -10 | -0.6% | 6,400 |
| 2014/08/18 | 1,590 | 1,595 | 1,585 | 1,585 | +5 | +0.3% | 3,200 |
| 2014/08/15 | 1,575 | 1,580 | 1,575 | 1,580 | +5 | +0.3% | 3,600 |
| 2014/08/14 | 1,585 | 1,585 | 1,565 | 1,575 | +15 | +1% | 4,200 |
| 2014/08/13 | 1,560 | 1,565 | 1,560 | 1,560 | ±0 | ±0% | 5,000 |
| 2014/08/12 | 1,595 | 1,595 | 1,560 | 1,560 | -10 | -0.6% | 5,200 |
| 2014/08/11 | 1,580 | 1,580 | 1,560 | 1,570 | +15 | +1% | 6,000 |
| 2014/08/08 | 1,565 | 1,595 | 1,555 | 1,555 | -20 | -1.3% | 9,800 |
| 2014/08/07 | 1,585 | 1,585 | 1,565 | 1,575 | -5 | -0.3% | 7,400 |
| 2014/08/06 | 1,630 | 1,630 | 1,580 | 1,580 | -90 | -5.4% | 20,000 |
| 2014/08/05 | 1,670 | 1,690 | 1,670 | 1,670 | -10 | -0.6% | 4,800 |
| 2014/08/04 | 1,675 | 1,685 | 1,665 | 1,680 | ±0 | ±0% | 2,800 |
| 2014/08/01 | 1,690 | 1,695 | 1,675 | 1,680 | -10 | -0.6% | 3,200 |
| 2014/07/31 | 1,710 | 1,710 | 1,690 | 1,690 | -15 | -0.9% | 11,600 |
| 2014/07/30 | 1,700 | 1,705 | 1,700 | 1,705 | ±0 | ±0% | 3,200 |
| 2014/07/29 | 1,705 | 1,705 | 1,700 | 1,705 | ±0 | ±0% | 1,800 |
| 2014/07/28 | 1,695 | 1,705 | 1,690 | 1,705 | +10 | +0.6% | 5,000 |
| 2014/07/25 | 1,675 | 1,695 | 1,665 | 1,695 | +20 | +1.2% | 8,000 |
| 2014/07/24 | 1,665 | 1,675 | 1,655 | 1,675 | +25 | +1.5% | 3,400 |
| 2014/07/23 | 1,670 | 1,675 | 1,645 | 1,650 | -25 | -1.5% | 6,000 |
| 2014/07/22 | 1,690 | 1,690 | 1,665 | 1,675 | +5 | +0.3% | 4,400 |
| 2014/07/18 | 1,650 | 1,670 | 1,645 | 1,670 | -20 | -1.2% | 10,800 |
| 2014/07/17 | 1,700 | 1,715 | 1,690 | 1,690 | +5 | +0.3% | 3,800 |
| 2014/07/16 | 1,705 | 1,720 | 1,675 | 1,685 | -15 | -0.9% | 6,000 |
| 2014/07/15 | 1,710 | 1,710 | 1,700 | 1,700 | +5 | +0.3% | 4,200 |
| 2014/07/14 | 1,710 | 1,710 | 1,690 | 1,695 | -15 | -0.9% | 2,400 |
| 2014/07/11 | 1,705 | 1,720 | 1,690 | 1,710 | +5 | +0.3% | 5,400 |
| 2014/07/10 | 1,720 | 1,720 | 1,705 | 1,705 | -15 | -0.9% | 11,800 |
| 2014/07/09 | 1,700 | 1,720 | 1,700 | 1,720 | +10 | +0.6% | 3,400 |
| 2014/07/08 | 1,710 | 1,720 | 1,705 | 1,710 | -5 | -0.3% | 5,800 |
| 2014/07/07 | 1,675 | 1,715 | 1,675 | 1,715 | +25 | +1.5% | 2,200 |
| 2014/07/04 | 1,690 | 1,695 | 1,685 | 1,690 | +15 | +0.9% | 7,200 |
| 2014/07/03 | 1,690 | 1,690 | 1,675 | 1,675 | ±0 | ±0% | 2,200 |
| 2014/07/02 | 1,700 | 1,700 | 1,675 | 1,675 | -30 | -1.8% | 30,600 |
| 2014/07/01 | 1,690 | 1,705 | 1,670 | 1,705 | +35 | +2.1% | 31,600 |
| 2014/06/30 | 1,650 | 1,675 | 1,645 | 1,670 | +10 | +0.6% | 19,200 |
| 2014/06/27 | 1,650 | 1,670 | 1,645 | 1,660 | +10 | +0.6% | 9,800 |
| 2014/06/26 | 1,655 | 1,665 | 1,645 | 1,650 | +5 | +0.3% | 15,800 |
| 2014/06/25 | 1,650 | 1,655 | 1,625 | 1,645 | -5 | -0.3% | 10,400 |
| 2014/06/24 | 1,635 | 1,650 | 1,625 | 1,650 | +20 | +1.2% | 11,200 |
| 2014/06/23 | 1,625 | 1,635 | 1,625 | 1,630 | +5 | +0.3% | 5,400 |
| 2014/06/20 | 1,625 | 1,635 | 1,620 | 1,625 | +5 | +0.3% | 9,000 |
| 2014/06/19 | 1,620 | 1,620 | 1,610 | 1,620 | +10 | +0.6% | 4,400 |
2651～
2700
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
