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 |
|---|---|---|---|---|---|---|---|
| 2013/06/27 | 1,900 | 1,985 | 1,895 | 1,960 | +75 | +4% | 9,600 |
| 2013/06/26 | 1,875 | 1,890 | 1,865 | 1,885 | +5 | +0.3% | 4,600 |
| 2013/06/25 | 1,890 | 1,890 | 1,855 | 1,880 | -5 | -0.3% | 10,800 |
| 2013/06/24 | 1,880 | 1,895 | 1,880 | 1,885 | ±0 | ±0% | 9,800 |
| 2013/06/21 | 1,860 | 1,890 | 1,840 | 1,885 | +15 | +0.8% | 12,200 |
| 2013/06/20 | 1,895 | 1,895 | 1,855 | 1,870 | -25 | -1.3% | 8,200 |
| 2013/06/19 | 1,890 | 1,895 | 1,890 | 1,895 | +30 | +1.6% | 1,600 |
| 2013/06/18 | 1,865 | 1,880 | 1,860 | 1,865 | +15 | +0.8% | 2,400 |
| 2013/06/17 | 1,825 | 1,860 | 1,825 | 1,850 | +30 | +1.6% | 4,800 |
| 2013/06/14 | 1,845 | 1,845 | 1,820 | 1,820 | -10 | -0.5% | 24,000 |
| 2013/06/13 | 1,840 | 1,860 | 1,820 | 1,830 | -35 | -1.9% | 3,800 |
| 2013/06/12 | 1,815 | 1,875 | 1,805 | 1,865 | +40 | +2.2% | 10,200 |
| 2013/06/11 | 1,830 | 1,850 | 1,815 | 1,825 | -5 | -0.3% | 3,000 |
| 2013/06/10 | 1,845 | 1,875 | 1,820 | 1,830 | -20 | -1.1% | 4,400 |
| 2013/06/07 | 1,755 | 1,850 | 1,750 | 1,850 | +60 | +3.4% | 9,200 |
| 2013/06/06 | 1,815 | 1,835 | 1,780 | 1,790 | -45 | -2.5% | 13,200 |
| 2013/06/05 | 1,885 | 1,895 | 1,835 | 1,835 | -50 | -2.7% | 9,000 |
| 2013/06/04 | 1,835 | 1,890 | 1,835 | 1,885 | +55 | +3% | 7,400 |
| 2013/06/03 | 1,850 | 1,865 | 1,820 | 1,830 | +15 | +0.8% | 12,400 |
| 2013/05/31 | 1,745 | 1,815 | 1,745 | 1,815 | +85 | +4.9% | 8,400 |
| 2013/05/30 | 1,785 | 1,850 | 1,730 | 1,730 | -65 | -3.6% | 14,400 |
| 2013/05/29 | 1,775 | 1,815 | 1,770 | 1,795 | +25 | +1.4% | 6,600 |
| 2013/05/28 | 1,775 | 1,780 | 1,765 | 1,770 | -5 | -0.3% | 4,200 |
| 2013/05/27 | 1,805 | 1,805 | 1,765 | 1,775 | -30 | -1.7% | 4,200 |
| 2013/05/24 | 1,820 | 1,860 | 1,760 | 1,805 | -15 | -0.8% | 10,000 |
| 2013/05/23 | 1,920 | 1,920 | 1,820 | 1,820 | -90 | -4.7% | 8,000 |
| 2013/05/22 | 1,895 | 1,915 | 1,880 | 1,910 | +15 | +0.8% | 6,800 |
| 2013/05/21 | 1,895 | 1,900 | 1,865 | 1,895 | ±0 | ±0% | 5,000 |
| 2013/05/20 | 1,880 | 1,895 | 1,880 | 1,895 | +15 | +0.8% | 2,600 |
| 2013/05/17 | 1,855 | 1,890 | 1,855 | 1,880 | +15 | +0.8% | 4,400 |
| 2013/05/16 | 1,875 | 1,880 | 1,855 | 1,865 | +10 | +0.5% | 8,800 |
| 2013/05/15 | 1,880 | 1,880 | 1,850 | 1,855 | -25 | -1.3% | 4,200 |
| 2013/05/14 | 1,895 | 1,895 | 1,855 | 1,880 | +10 | +0.5% | 6,600 |
| 2013/05/13 | 1,880 | 1,895 | 1,870 | 1,870 | -25 | -1.3% | 9,200 |
| 2013/05/10 | 1,925 | 1,925 | 1,895 | 1,895 | -15 | -0.8% | 6,200 |
| 2013/05/09 | 1,925 | 1,930 | 1,910 | 1,910 | +5 | +0.3% | 6,200 |
| 2013/05/08 | 1,900 | 1,915 | 1,875 | 1,905 | +25 | +1.3% | 9,200 |
| 2013/05/07 | 1,840 | 1,890 | 1,835 | 1,880 | +65 | +3.6% | 6,800 |
| 2013/05/02 | 1,830 | 1,835 | 1,815 | 1,815 | ±0 | ±0% | 4,400 |
| 2013/05/01 | 1,900 | 1,900 | 1,800 | 1,815 | -85 | -4.5% | 18,600 |
| 2013/04/30 | 1,910 | 1,915 | 1,900 | 1,900 | -10 | -0.5% | 9,800 |
| 2013/04/26 | 1,925 | 1,930 | 1,905 | 1,910 | +5 | +0.3% | 10,400 |
| 2013/04/25 | 1,890 | 1,915 | 1,890 | 1,905 | +10 | +0.5% | 9,800 |
| 2013/04/24 | 1,905 | 1,910 | 1,890 | 1,895 | +10 | +0.5% | 15,200 |
| 2013/04/23 | 1,945 | 1,970 | 1,875 | 1,885 | -90 | -4.6% | 26,600 |
| 2013/04/22 | 1,970 | 1,995 | 1,950 | 1,975 | +5 | +0.3% | 4,400 |
| 2013/04/19 | 1,990 | 2,015 | 1,970 | 1,970 | -20 | -1% | 3,600 |
| 2013/04/18 | 1,990 | 2,000 | 1,985 | 1,990 | +25 | +1.3% | 2,600 |
| 2013/04/17 | 1,940 | 1,980 | 1,940 | 1,965 | +45 | +2.3% | 4,000 |
| 2013/04/16 | 1,915 | 1,970 | 1,915 | 1,920 | -25 | -1.3% | 9,600 |
2901～
2950
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 | 301,500円 | +2.6% | +8.2% | 3.38% | 9.15倍 | 0.89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 | 219,900円 | +36.5% | -43.0% | 4.55% | 6.58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 | 146,800円 | +10.6% | +7.9% | 4.09% | 14.05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 | 362,000円 | +1.0% | +1.3% | 0.83% | 42.14倍 | 2.09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 | 195,100円 | +8.1% | +24.9% | 2.87% | 12.52倍 | 1.12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
