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 |
|---|---|---|---|---|---|---|---|
| 2014/02/07 | 1,575 | 1,600 | 1,575 | 1,590 | +25 | +1.6% | 5,600 |
| 2014/02/06 | 1,640 | 1,650 | 1,560 | 1,565 | -35 | -2.2% | 18,600 |
| 2014/02/05 | 1,585 | 1,605 | 1,575 | 1,600 | +70 | +4.6% | 9,400 |
| 2014/02/04 | 1,625 | 1,625 | 1,530 | 1,530 | -115 | -7% | 24,800 |
| 2014/02/03 | 1,630 | 1,660 | 1,630 | 1,645 | -25 | -1.5% | 2,400 |
| 2014/01/31 | 1,645 | 1,670 | 1,630 | 1,670 | +25 | +1.5% | 18,800 |
| 2014/01/30 | 1,650 | 1,650 | 1,620 | 1,645 | -10 | -0.6% | 7,600 |
| 2014/01/29 | 1,630 | 1,660 | 1,630 | 1,655 | +45 | +2.8% | 3,200 |
| 2014/01/28 | 1,645 | 1,685 | 1,610 | 1,610 | -10 | -0.6% | 12,400 |
| 2014/01/27 | 1,635 | 1,640 | 1,620 | 1,620 | -35 | -2.1% | 12,000 |
| 2014/01/24 | 1,675 | 1,695 | 1,655 | 1,655 | -40 | -2.4% | 9,400 |
| 2014/01/23 | 1,760 | 1,770 | 1,695 | 1,695 | -55 | -3.1% | 8,200 |
| 2014/01/22 | 1,775 | 1,780 | 1,730 | 1,750 | -5 | -0.3% | 4,600 |
| 2014/01/21 | 1,780 | 1,790 | 1,750 | 1,755 | +15 | +0.9% | 11,400 |
| 2014/01/20 | 1,745 | 1,765 | 1,725 | 1,740 | +15 | +0.9% | 8,400 |
| 2014/01/17 | 1,705 | 1,740 | 1,700 | 1,725 | +25 | +1.5% | 9,600 |
| 2014/01/16 | 1,675 | 1,705 | 1,675 | 1,700 | +20 | +1.2% | 11,400 |
| 2014/01/15 | 1,650 | 1,685 | 1,645 | 1,680 | +30 | +1.8% | 12,200 |
| 2014/01/14 | 1,640 | 1,660 | 1,635 | 1,650 | +10 | +0.6% | 10,400 |
| 2014/01/10 | 1,635 | 1,665 | 1,625 | 1,640 | +5 | +0.3% | 16,400 |
| 2014/01/09 | 1,635 | 1,635 | 1,625 | 1,635 | ±0 | ±0% | 7,800 |
| 2014/01/08 | 1,650 | 1,650 | 1,615 | 1,635 | ±0 | ±0% | 9,800 |
| 2014/01/07 | 1,635 | 1,650 | 1,625 | 1,635 | ±0 | ±0% | 7,000 |
| 2014/01/06 | 1,620 | 1,645 | 1,620 | 1,635 | +25 | +1.6% | 16,800 |
| 2013/12/30 | 1,595 | 1,615 | 1,580 | 1,610 | +15 | +0.9% | 28,400 |
| 2013/12/27 | 1,595 | 1,605 | 1,585 | 1,595 | +15 | +0.9% | 17,600 |
| 2013/12/26 | 1,565 | 1,590 | 1,555 | 1,580 | +30 | +1.9% | 16,800 |
| 2013/12/25 | 1,570 | 1,590 | 1,490 | 1,550 | -10 | -0.6% | 43,800 |
| 2013/12/24 | 1,595 | 1,595 | 1,555 | 1,560 | -35 | -2.2% | 12,600 |
| 2013/12/20 | 1,590 | 1,600 | 1,590 | 1,595 | -5 | -0.3% | 17,600 |
| 2013/12/19 | 1,590 | 1,600 | 1,570 | 1,600 | +10 | +0.6% | 18,400 |
| 2013/12/18 | 1,590 | 1,605 | 1,540 | 1,590 | ±0 | ±0% | 28,000 |
| 2013/12/17 | 1,600 | 1,615 | 1,590 | 1,590 | -20 | -1.2% | 6,200 |
| 2013/12/16 | 1,620 | 1,620 | 1,600 | 1,610 | -10 | -0.6% | 11,400 |
| 2013/12/13 | 1,625 | 1,635 | 1,605 | 1,620 | -20 | -1.2% | 29,400 |
| 2013/12/12 | 1,655 | 1,655 | 1,640 | 1,640 | -15 | -0.9% | 9,800 |
| 2013/12/11 | 1,670 | 1,675 | 1,630 | 1,655 | -35 | -2.1% | 24,000 |
| 2013/12/10 | 1,695 | 1,700 | 1,690 | 1,690 | -25 | -1.5% | 17,000 |
| 2013/12/09 | 1,715 | 1,725 | 1,695 | 1,715 | ±0 | ±0% | 13,800 |
| 2013/12/06 | 1,715 | 1,725 | 1,715 | 1,715 | +5 | +0.3% | 5,000 |
| 2013/12/05 | 1,705 | 1,725 | 1,700 | 1,710 | +10 | +0.6% | 5,000 |
| 2013/12/04 | 1,710 | 1,720 | 1,700 | 1,700 | -10 | -0.6% | 6,200 |
| 2013/12/03 | 1,715 | 1,725 | 1,705 | 1,710 | +5 | +0.3% | 9,000 |
| 2013/12/02 | 1,690 | 1,705 | 1,685 | 1,705 | +15 | +0.9% | 7,800 |
| 2013/11/29 | 1,705 | 1,710 | 1,690 | 1,690 | -30 | -1.7% | 20,400 |
| 2013/11/28 | 1,705 | 1,725 | 1,695 | 1,720 | +25 | +1.5% | 8,800 |
| 2013/11/27 | 1,740 | 1,740 | 1,695 | 1,695 | -50 | -2.9% | 15,000 |
| 2013/11/26 | 1,750 | 1,750 | 1,745 | 1,745 | +5 | +0.3% | 2,400 |
| 2013/11/25 | 1,735 | 1,750 | 1,710 | 1,740 | +5 | +0.3% | 7,000 |
| 2013/11/22 | 1,735 | 1,750 | 1,705 | 1,735 | -15 | -0.9% | 9,200 |
2751～
2800
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 | 313,000円 | +2.6% | +8.2% | 3.26% | 9.50倍 | 0.93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 | 221,000円 | +36.5% | -43.0% | 4.52% | 6.62倍 | 1.11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 | 147,200円 | +10.6% | +7.9% | 4.08% | 14.09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 | 363,000円 | +1.0% | +1.3% | 0.83% | 42.26倍 | 2.10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 | 201,300円 | +8.1% | +24.9% | 2.78% | 12.91倍 | 1.15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
