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 |
|---|---|---|---|---|---|---|---|
| 2013/11/21 | 1,735 | 1,750 | 1,730 | 1,750 | +20 | +1.2% | 7,400 |
| 2013/11/20 | 1,735 | 1,735 | 1,700 | 1,730 | -5 | -0.3% | 8,200 |
| 2013/11/19 | 1,735 | 1,735 | 1,725 | 1,735 | +10 | +0.6% | 7,400 |
| 2013/11/18 | 1,730 | 1,740 | 1,725 | 1,725 | +5 | +0.3% | 4,600 |
| 2013/11/15 | 1,720 | 1,730 | 1,700 | 1,720 | +10 | +0.6% | 6,000 |
| 2013/11/14 | 1,690 | 1,715 | 1,690 | 1,710 | +20 | +1.2% | 12,800 |
| 2013/11/13 | 1,690 | 1,690 | 1,675 | 1,690 | -10 | -0.6% | 2,800 |
| 2013/11/12 | 1,680 | 1,705 | 1,655 | 1,700 | +30 | +1.8% | 5,200 |
| 2013/11/11 | 1,690 | 1,695 | 1,665 | 1,670 | -30 | -1.8% | 6,800 |
| 2013/11/08 | 1,725 | 1,725 | 1,700 | 1,700 | -25 | -1.4% | 5,000 |
| 2013/11/07 | 1,710 | 1,725 | 1,705 | 1,725 | ±0 | ±0% | 4,400 |
| 2013/11/06 | 1,725 | 1,730 | 1,705 | 1,725 | +15 | +0.9% | 2,800 |
| 2013/11/05 | 1,700 | 1,720 | 1,700 | 1,710 | +5 | +0.3% | 4,600 |
| 2013/11/01 | 1,740 | 1,740 | 1,705 | 1,705 | -35 | -2% | 12,400 |
| 2013/10/31 | 1,730 | 1,745 | 1,730 | 1,740 | +10 | +0.6% | 10,800 |
| 2013/10/30 | 1,715 | 1,740 | 1,715 | 1,730 | +15 | +0.9% | 6,800 |
| 2013/10/29 | 1,730 | 1,730 | 1,715 | 1,715 | -15 | -0.9% | 4,400 |
| 2013/10/28 | 1,745 | 1,745 | 1,705 | 1,730 | +5 | +0.3% | 5,800 |
| 2013/10/25 | 1,750 | 1,750 | 1,725 | 1,725 | -25 | -1.4% | 5,000 |
| 2013/10/24 | 1,725 | 1,760 | 1,710 | 1,750 | +30 | +1.7% | 11,400 |
| 2013/10/23 | 1,745 | 1,745 | 1,720 | 1,720 | -15 | -0.9% | 4,800 |
| 2013/10/22 | 1,725 | 1,735 | 1,720 | 1,735 | +15 | +0.9% | 6,400 |
| 2013/10/21 | 1,730 | 1,745 | 1,710 | 1,720 | +15 | +0.9% | 11,800 |
| 2013/10/18 | 1,705 | 1,710 | 1,690 | 1,705 | +5 | +0.3% | 9,800 |
| 2013/10/17 | 1,720 | 1,725 | 1,700 | 1,700 | -25 | -1.4% | 11,800 |
| 2013/10/16 | 1,745 | 1,750 | 1,725 | 1,725 | -20 | -1.1% | 4,600 |
| 2013/10/15 | 1,765 | 1,765 | 1,735 | 1,745 | -35 | -2% | 9,400 |
| 2013/10/11 | 1,790 | 1,795 | 1,780 | 1,780 | -15 | -0.8% | 5,000 |
| 2013/10/10 | 1,770 | 1,800 | 1,770 | 1,795 | ±0 | ±0% | 3,800 |
| 2013/10/09 | 1,805 | 1,805 | 1,785 | 1,795 | +5 | +0.3% | 2,800 |
| 2013/10/08 | 1,795 | 1,805 | 1,790 | 1,790 | +5 | +0.3% | 11,600 |
| 2013/10/07 | 1,790 | 1,795 | 1,785 | 1,785 | -5 | -0.3% | 3,000 |
| 2013/10/04 | 1,795 | 1,815 | 1,785 | 1,790 | -10 | -0.6% | 2,400 |
| 2013/10/03 | 1,810 | 1,810 | 1,800 | 1,800 | ±0 | ±0% | 4,400 |
| 2013/10/02 | 1,805 | 1,805 | 1,790 | 1,800 | -20 | -1.1% | 2,800 |
| 2013/10/01 | 1,800 | 1,820 | 1,785 | 1,820 | +20 | +1.1% | 4,600 |
| 2013/09/30 | 1,830 | 1,835 | 1,795 | 1,800 | -30 | -1.6% | 8,600 |
| 2013/09/27 | 1,815 | 1,835 | 1,790 | 1,830 | +15 | +0.8% | 4,400 |
| 2013/09/26 | 1,805 | 1,825 | 1,775 | 1,815 | +25 | +1.4% | 10,200 |
| 2013/09/25 | 1,785 | 1,805 | 1,775 | 1,790 | ±0 | ±0% | 25,000 |
| 2013/09/24 | 1,795 | 1,815 | 1,775 | 1,790 | -5 | -0.3% | 11,200 |
| 2013/09/20 | 1,775 | 1,795 | 1,775 | 1,795 | -10 | -0.6% | 8,600 |
| 2013/09/19 | 1,780 | 1,805 | 1,775 | 1,805 | -15 | -0.8% | 14,400 |
| 2013/09/18 | 1,800 | 1,845 | 1,800 | 1,820 | -10 | -0.5% | 1,600 |
| 2013/09/17 | 1,830 | 1,840 | 1,825 | 1,830 | -5 | -0.3% | 2,200 |
| 2013/09/13 | 1,835 | 1,840 | 1,825 | 1,835 | -40 | -2.1% | 13,600 |
| 2013/09/12 | 1,875 | 1,880 | 1,870 | 1,875 | ±0 | ±0% | 2,200 |
| 2013/09/11 | 1,875 | 1,875 | 1,870 | 1,875 | +15 | +0.8% | 1,600 |
| 2013/09/10 | 1,885 | 1,885 | 1,855 | 1,860 | +10 | +0.5% | 3,200 |
| 2013/09/09 | 1,875 | 1,890 | 1,850 | 1,850 | -20 | -1.1% | 3,400 |
2801～
2850
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 | 221,800円 | +36.5% | -43.0% | 4.51% | 6.64倍 | 1.12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 | 147,100円 | +10.6% | +7.9% | 4.08% | 14.08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 | 364,500円 | +1.0% | +1.3% | 0.82% | 42.43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 | 202,100円 | +8.1% | +24.9% | 2.77% | 12.96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
該当銘柄がありません
チャート関連のコラム
