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 |
|---|---|---|---|---|---|---|---|
| 2014/04/22 | 1,610 | 1,610 | 1,585 | 1,590 | +10 | +0.6% | 6,200 |
| 2014/04/21 | 1,590 | 1,600 | 1,580 | 1,580 | -10 | -0.6% | 3,200 |
| 2014/04/18 | 1,595 | 1,595 | 1,580 | 1,590 | +10 | +0.6% | 2,400 |
| 2014/04/17 | 1,585 | 1,585 | 1,580 | 1,580 | ±0 | ±0% | 1,800 |
| 2014/04/16 | 1,560 | 1,580 | 1,560 | 1,580 | +20 | +1.3% | 3,200 |
| 2014/04/15 | 1,570 | 1,575 | 1,560 | 1,560 | -5 | -0.3% | 4,200 |
| 2014/04/14 | 1,575 | 1,590 | 1,565 | 1,565 | -10 | -0.6% | 2,000 |
| 2014/04/11 | 1,595 | 1,605 | 1,575 | 1,575 | -20 | -1.3% | 5,600 |
| 2014/04/10 | 1,600 | 1,630 | 1,595 | 1,595 | +5 | +0.3% | 5,800 |
| 2014/04/09 | 1,580 | 1,620 | 1,580 | 1,590 | -30 | -1.9% | 10,800 |
| 2014/04/08 | 1,670 | 1,680 | 1,620 | 1,620 | -55 | -3.3% | 4,600 |
| 2014/04/07 | 1,685 | 1,690 | 1,675 | 1,675 | -30 | -1.8% | 4,200 |
| 2014/04/04 | 1,690 | 1,715 | 1,690 | 1,705 | +15 | +0.9% | 6,000 |
| 2014/04/03 | 1,685 | 1,715 | 1,685 | 1,690 | +5 | +0.3% | 11,800 |
| 2014/04/02 | 1,700 | 1,700 | 1,685 | 1,685 | -15 | -0.9% | 12,600 |
| 2014/04/01 | 1,700 | 1,700 | 1,670 | 1,700 | ±0 | ±0% | 8,800 |
| 2014/03/31 | 1,695 | 1,700 | 1,690 | 1,700 | +5 | +0.3% | 18,600 |
| 2014/03/28 | 1,665 | 1,700 | 1,660 | 1,695 | +40 | +2.4% | 14,200 |
| 2014/03/27 | 1,690 | 1,690 | 1,655 | 1,655 | -40 | -2.4% | 16,600 |
| 2014/03/26 | 1,695 | 1,695 | 1,675 | 1,695 | +15 | +0.9% | 18,400 |
| 2014/03/25 | 1,655 | 1,695 | 1,650 | 1,680 | +55 | +3.4% | 13,400 |
| 2014/03/24 | 1,580 | 1,650 | 1,580 | 1,625 | +60 | +3.8% | 19,800 |
| 2014/03/20 | 1,620 | 1,635 | 1,565 | 1,565 | -55 | -3.4% | 7,600 |
| 2014/03/19 | 1,610 | 1,630 | 1,610 | 1,620 | +5 | +0.3% | 3,000 |
| 2014/03/18 | 1,605 | 1,615 | 1,605 | 1,615 | +20 | +1.3% | 3,600 |
| 2014/03/17 | 1,605 | 1,610 | 1,590 | 1,595 | -10 | -0.6% | 6,000 |
| 2014/03/14 | 1,640 | 1,680 | 1,605 | 1,605 | -85 | -5% | 24,600 |
| 2014/03/13 | 1,690 | 1,690 | 1,670 | 1,690 | +25 | +1.5% | 8,400 |
| 2014/03/12 | 1,675 | 1,685 | 1,665 | 1,665 | -20 | -1.2% | 7,000 |
| 2014/03/11 | 1,705 | 1,705 | 1,670 | 1,685 | +15 | +0.9% | 5,600 |
| 2014/03/10 | 1,705 | 1,705 | 1,670 | 1,670 | -30 | -1.8% | 7,400 |
| 2014/03/07 | 1,700 | 1,700 | 1,675 | 1,700 | +15 | +0.9% | 13,800 |
| 2014/03/06 | 1,695 | 1,695 | 1,675 | 1,685 | ±0 | ±0% | 3,200 |
| 2014/03/05 | 1,700 | 1,700 | 1,650 | 1,685 | -5 | -0.3% | 9,000 |
| 2014/03/04 | 1,630 | 1,690 | 1,630 | 1,690 | +20 | +1.2% | 3,200 |
| 2014/03/03 | 1,650 | 1,670 | 1,620 | 1,670 | +30 | +1.8% | 7,600 |
| 2014/02/28 | 1,680 | 1,695 | 1,635 | 1,640 | -40 | -2.4% | 14,200 |
| 2014/02/27 | 1,675 | 1,690 | 1,670 | 1,680 | -15 | -0.9% | 5,400 |
| 2014/02/26 | 1,675 | 1,700 | 1,675 | 1,695 | ±0 | ±0% | 3,000 |
| 2014/02/25 | 1,700 | 1,700 | 1,680 | 1,695 | +30 | +1.8% | 8,800 |
| 2014/02/24 | 1,670 | 1,695 | 1,660 | 1,665 | ±0 | ±0% | 6,000 |
| 2014/02/21 | 1,665 | 1,675 | 1,640 | 1,665 | +30 | +1.8% | 8,200 |
| 2014/02/20 | 1,665 | 1,665 | 1,630 | 1,635 | -20 | -1.2% | 4,200 |
| 2014/02/19 | 1,660 | 1,665 | 1,650 | 1,655 | ±0 | ±0% | 3,600 |
| 2014/02/18 | 1,635 | 1,655 | 1,615 | 1,655 | +20 | +1.2% | 10,200 |
| 2014/02/17 | 1,610 | 1,635 | 1,610 | 1,635 | +25 | +1.6% | 5,000 |
| 2014/02/14 | 1,565 | 1,615 | 1,565 | 1,610 | +10 | +0.6% | 10,200 |
| 2014/02/13 | 1,635 | 1,635 | 1,595 | 1,600 | -10 | -0.6% | 7,200 |
| 2014/02/12 | 1,630 | 1,630 | 1,605 | 1,610 | +20 | +1.3% | 3,200 |
| 2014/02/10 | 1,620 | 1,625 | 1,590 | 1,590 | ±0 | ±0% | 3,200 |
2701～
2750
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
