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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,210 | 3,260 | 3,210 | 3,250 | +45 | +1.4% | 50,500 |
| 2024/04/22 | 3,135 | 3,205 | 3,135 | 3,205 | +100 | +3.2% | 54,900 |
| 2024/04/19 | 3,130 | 3,135 | 3,045 | 3,105 | -25 | -0.8% | 62,200 |
| 2024/04/18 | 3,075 | 3,145 | 3,065 | 3,130 | +55 | +1.8% | 54,300 |
| 2024/04/17 | 3,105 | 3,105 | 3,035 | 3,075 | -30 | -1% | 57,000 |
| 2024/04/16 | 3,130 | 3,130 | 3,100 | 3,105 | -25 | -0.8% | 53,300 |
| 2024/04/15 | 3,120 | 3,140 | 3,100 | 3,130 | -25 | -0.8% | 57,100 |
| 2024/04/12 | 3,165 | 3,175 | 3,140 | 3,155 | -20 | -0.6% | 54,200 |
| 2024/04/11 | 3,160 | 3,190 | 3,135 | 3,175 | -20 | -0.6% | 40,400 |
| 2024/04/10 | 3,210 | 3,215 | 3,185 | 3,195 | -35 | -1.1% | 30,000 |
| 2024/04/09 | 3,230 | 3,245 | 3,205 | 3,230 | +20 | +0.6% | 35,100 |
| 2024/04/08 | 3,195 | 3,235 | 3,140 | 3,210 | +15 | +0.5% | 126,700 |
| 2024/04/05 | 3,160 | 3,200 | 3,140 | 3,195 | +15 | +0.5% | 55,300 |
| 2024/04/04 | 3,220 | 3,220 | 3,125 | 3,180 | -15 | -0.5% | 78,300 |
| 2024/04/03 | 3,175 | 3,220 | 3,150 | 3,195 | +10 | +0.3% | 57,000 |
| 2024/04/02 | 3,265 | 3,265 | 3,155 | 3,185 | -70 | -2.2% | 54,600 |
| 2024/04/01 | 3,300 | 3,310 | 3,230 | 3,255 | -45 | -1.4% | 37,500 |
| 2024/03/29 | 3,210 | 3,300 | 3,210 | 3,300 | +90 | +2.8% | 54,500 |
| 2024/03/28 | 3,220 | 3,260 | 3,200 | 3,210 | -60 | -1.8% | 73,900 |
| 2024/03/27 | 3,215 | 3,295 | 3,215 | 3,270 | +75 | +2.3% | 98,300 |
| 2024/03/26 | 3,195 | 3,205 | 3,170 | 3,195 | -20 | -0.6% | 54,900 |
| 2024/03/25 | 3,255 | 3,285 | 3,205 | 3,215 | -40 | -1.2% | 56,200 |
| 2024/03/22 | 3,245 | 3,285 | 3,230 | 3,255 | ±0 | ±0% | 51,000 |
| 2024/03/21 | 3,275 | 3,285 | 3,235 | 3,255 | +5 | +0.2% | 61,600 |
| 2024/03/19 | 3,260 | 3,260 | 3,200 | 3,250 | +15 | +0.5% | 44,900 |
| 2024/03/18 | 3,290 | 3,295 | 3,235 | 3,235 | -55 | -1.7% | 56,800 |
| 2024/03/15 | 3,230 | 3,300 | 3,215 | 3,290 | +60 | +1.9% | 78,300 |
| 2024/03/14 | 3,205 | 3,230 | 3,175 | 3,230 | +55 | +1.7% | 48,700 |
| 2024/03/13 | 3,215 | 3,220 | 3,155 | 3,175 | ±0 | ±0% | 48,400 |
| 2024/03/12 | 3,205 | 3,205 | 3,095 | 3,175 | -55 | -1.7% | 72,200 |
| 2024/03/11 | 3,240 | 3,240 | 3,180 | 3,230 | -35 | -1.1% | 52,400 |
| 2024/03/08 | 3,170 | 3,270 | 3,170 | 3,265 | +85 | +2.7% | 78,100 |
| 2024/03/07 | 3,225 | 3,235 | 3,160 | 3,180 | -30 | -0.9% | 46,800 |
| 2024/03/06 | 3,195 | 3,240 | 3,190 | 3,210 | +15 | +0.5% | 47,900 |
| 2024/03/05 | 3,205 | 3,220 | 3,165 | 3,195 | -15 | -0.5% | 41,400 |
| 2024/03/04 | 3,275 | 3,280 | 3,195 | 3,210 | -55 | -1.7% | 62,500 |
| 2024/03/01 | 3,360 | 3,390 | 3,250 | 3,265 | -90 | -2.7% | 68,600 |
| 2024/02/29 | 3,390 | 3,410 | 3,320 | 3,355 | -35 | -1% | 63,100 |
| 2024/02/28 | 3,390 | 3,430 | 3,360 | 3,390 | +30 | +0.9% | 61,600 |
| 2024/02/27 | 3,295 | 3,405 | 3,280 | 3,360 | +75 | +2.3% | 84,100 |
| 2024/02/26 | 3,280 | 3,295 | 3,250 | 3,285 | +15 | +0.5% | 53,300 |
| 2024/02/22 | 3,235 | 3,270 | 3,230 | 3,270 | +55 | +1.7% | 42,300 |
| 2024/02/21 | 3,170 | 3,240 | 3,170 | 3,215 | +45 | +1.4% | 44,800 |
| 2024/02/20 | 3,200 | 3,210 | 3,165 | 3,170 | -20 | -0.6% | 54,300 |
| 2024/02/19 | 3,150 | 3,195 | 3,135 | 3,190 | +60 | +1.9% | 50,100 |
| 2024/02/16 | 3,115 | 3,155 | 3,085 | 3,130 | +70 | +2.3% | 73,200 |
| 2024/02/15 | 3,120 | 3,120 | 3,025 | 3,060 | -15 | -0.5% | 56,400 |
| 2024/02/14 | 3,110 | 3,135 | 3,050 | 3,075 | -20 | -0.6% | 62,300 |
| 2024/02/13 | 3,050 | 3,095 | 3,025 | 3,095 | +45 | +1.5% | 61,000 |
| 2024/02/09 | 3,040 | 3,085 | 3,030 | 3,050 | -5 | -0.2% | 49,500 |
251～
300
件表示中 / 5657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 | 320,500円 | +2.6% | +8.2% | 3.18% | 9.73倍 | 0.95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 |
| 日本ライフＬ | 155,000円 | +10.5% | +19.1% | 3.42% | 11.81倍 | 1.99倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| モスフード | 364,000円 | +1.0% | +1.3% | 0.82% | 42.38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 |
| ＩＤＯＭ | 107,300円 | +2.5% | +10.4% | 3.79% | 7.92倍 | 1.36倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 伊藤忠食 | 881,000円 | +3.0% | +1.0% | 1.82% | 13.47倍 | 0.97倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
市場注目の銘柄
チャート関連のコラム
