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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/09/16 | 1,625 | 1,625 | 1,605 | 1,615 | -5 | -0.3% | 6,000 |
| 2014/09/12 | 1,610 | 1,635 | 1,610 | 1,620 | +10 | +0.6% | 15,000 |
| 2014/09/11 | 1,600 | 1,625 | 1,600 | 1,610 | -10 | -0.6% | 2,800 |
| 2014/09/10 | 1,600 | 1,620 | 1,595 | 1,620 | +20 | +1.3% | 5,000 |
| 2014/09/09 | 1,615 | 1,615 | 1,590 | 1,600 | ±0 | ±0% | 4,600 |
| 2014/09/08 | 1,620 | 1,620 | 1,600 | 1,600 | +5 | +0.3% | 4,000 |
| 2014/09/05 | 1,600 | 1,610 | 1,590 | 1,595 | ±0 | ±0% | 4,600 |
| 2014/09/04 | 1,595 | 1,600 | 1,595 | 1,595 | ±0 | ±0% | 3,000 |
| 2014/09/03 | 1,595 | 1,600 | 1,590 | 1,595 | -5 | -0.3% | 6,200 |
| 2014/09/02 | 1,600 | 1,605 | 1,595 | 1,600 | ±0 | ±0% | 3,000 |
| 2014/09/01 | 1,605 | 1,610 | 1,585 | 1,600 | +5 | +0.3% | 5,400 |
| 2014/08/29 | 1,585 | 1,600 | 1,585 | 1,595 | +10 | +0.6% | 8,800 |
| 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 |
2651～
2700
件表示中 / 5733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 | 312,000円 | +1.4% | +15.3% | 3.59% | 8.92倍 | 0.90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 |
| 中央自 | 188,900円 | +7.8% | +4.7% | 2.96% | 11.60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 |
| 内田洋 | 1,083,000円 | +17.7% | +25.3% | 2.03% | 12.41倍 | 1.65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 |
| ＩＤＯＭ | 104,000円 | +2.5% | +10.4% | 3.91% | 7.68倍 | 1.31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 | 497,000円 | +4.1% | +12.4% | 3.82% | 8.71倍 | 0.96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
