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 |
|---|---|---|---|---|---|---|---|
| 2013/09/06 | 1,875 | 1,875 | 1,845 | 1,870 | +15 | +0.8% | 9,000 |
| 2013/09/05 | 1,820 | 1,870 | 1,805 | 1,855 | +40 | +2.2% | 8,400 |
| 2013/09/04 | 1,785 | 1,815 | 1,780 | 1,815 | +30 | +1.7% | 8,800 |
| 2013/09/03 | 1,795 | 1,815 | 1,775 | 1,785 | +15 | +0.8% | 6,600 |
| 2013/09/02 | 1,725 | 1,815 | 1,725 | 1,770 | +35 | +2% | 4,800 |
| 2013/08/30 | 1,735 | 1,780 | 1,735 | 1,735 | -5 | -0.3% | 10,600 |
| 2013/08/29 | 1,735 | 1,750 | 1,735 | 1,740 | +20 | +1.2% | 3,000 |
| 2013/08/28 | 1,710 | 1,730 | 1,710 | 1,720 | -5 | -0.3% | 4,000 |
| 2013/08/27 | 1,720 | 1,730 | 1,680 | 1,725 | +10 | +0.6% | 3,000 |
| 2013/08/26 | 1,740 | 1,740 | 1,715 | 1,715 | -15 | -0.9% | 2,200 |
| 2013/08/23 | 1,745 | 1,745 | 1,700 | 1,730 | +10 | +0.6% | 3,200 |
| 2013/08/22 | 1,750 | 1,750 | 1,715 | 1,720 | -10 | -0.6% | 3,800 |
| 2013/08/21 | 1,740 | 1,740 | 1,730 | 1,730 | -10 | -0.6% | 2,200 |
| 2013/08/20 | 1,775 | 1,775 | 1,740 | 1,740 | -30 | -1.7% | 4,400 |
| 2013/08/19 | 1,810 | 1,820 | 1,765 | 1,770 | -15 | -0.8% | 4,200 |
| 2013/08/16 | 1,785 | 1,820 | 1,785 | 1,785 | +5 | +0.3% | 4,600 |
| 2013/08/15 | 1,790 | 1,790 | 1,765 | 1,780 | -10 | -0.6% | 2,400 |
| 2013/08/14 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 1,800 |
| 2013/08/13 | 1,735 | 1,800 | 1,735 | 1,800 | +65 | +3.7% | 3,200 |
| 2013/08/12 | 1,750 | 1,750 | 1,725 | 1,735 | -55 | -3.1% | 3,600 |
| 2013/08/09 | 1,790 | 1,805 | 1,790 | 1,790 | +20 | +1.1% | 5,000 |
| 2013/08/08 | 1,765 | 1,795 | 1,760 | 1,770 | -20 | -1.1% | 4,400 |
| 2013/08/07 | 1,795 | 1,800 | 1,770 | 1,790 | -5 | -0.3% | 3,800 |
| 2013/08/06 | 1,825 | 1,825 | 1,795 | 1,795 | -15 | -0.8% | 1,800 |
| 2013/08/05 | 1,830 | 1,840 | 1,810 | 1,810 | -20 | -1.1% | 2,400 |
| 2013/08/02 | 1,790 | 1,835 | 1,775 | 1,830 | +50 | +2.8% | 7,400 |
| 2013/08/01 | 1,780 | 1,785 | 1,725 | 1,780 | +15 | +0.8% | 14,200 |
| 2013/07/31 | 1,755 | 1,775 | 1,740 | 1,765 | -5 | -0.3% | 11,000 |
| 2013/07/30 | 1,750 | 1,780 | 1,745 | 1,770 | +30 | +1.7% | 6,800 |
| 2013/07/29 | 1,760 | 1,770 | 1,725 | 1,740 | -40 | -2.2% | 8,600 |
| 2013/07/26 | 1,755 | 1,795 | 1,755 | 1,780 | -5 | -0.3% | 10,600 |
| 2013/07/25 | 1,775 | 1,805 | 1,750 | 1,785 | -20 | -1.1% | 15,200 |
| 2013/07/24 | 1,805 | 1,830 | 1,785 | 1,805 | -25 | -1.4% | 12,600 |
| 2013/07/23 | 1,800 | 1,840 | 1,800 | 1,830 | +10 | +0.5% | 8,200 |
| 2013/07/22 | 1,850 | 1,850 | 1,815 | 1,820 | -30 | -1.6% | 12,000 |
| 2013/07/19 | 1,845 | 1,870 | 1,840 | 1,850 | +10 | +0.5% | 14,000 |
| 2013/07/18 | 1,840 | 1,870 | 1,835 | 1,840 | -20 | -1.1% | 9,800 |
| 2013/07/17 | 1,835 | 1,875 | 1,830 | 1,860 | ±0 | ±0% | 12,600 |
| 2013/07/16 | 1,885 | 1,890 | 1,820 | 1,860 | -20 | -1.1% | 13,200 |
| 2013/07/12 | 1,895 | 1,920 | 1,875 | 1,880 | ±0 | ±0% | 12,200 |
| 2013/07/11 | 1,880 | 1,885 | 1,870 | 1,880 | +10 | +0.5% | 4,000 |
| 2013/07/10 | 1,895 | 1,895 | 1,870 | 1,870 | -30 | -1.6% | 12,200 |
| 2013/07/09 | 1,875 | 1,905 | 1,860 | 1,900 | +40 | +2.2% | 10,800 |
| 2013/07/08 | 1,895 | 1,895 | 1,860 | 1,860 | -35 | -1.8% | 6,800 |
| 2013/07/05 | 1,890 | 1,925 | 1,875 | 1,895 | +30 | +1.6% | 10,800 |
| 2013/07/04 | 1,845 | 1,865 | 1,840 | 1,865 | +15 | +0.8% | 5,400 |
| 2013/07/03 | 1,885 | 1,900 | 1,810 | 1,850 | -40 | -2.1% | 13,000 |
| 2013/07/02 | 1,930 | 1,950 | 1,865 | 1,890 | -30 | -1.6% | 62,200 |
| 2013/07/01 | 1,940 | 1,940 | 1,885 | 1,920 | -20 | -1% | 12,800 |
| 2013/06/28 | 1,950 | 1,980 | 1,930 | 1,940 | -20 | -1% | 35,600 |
2851～
2900
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
