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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 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 |
| 2013/04/15 | 1,920 | 1,960 | 1,920 | 1,945 | -30 | -1.5% | 6,000 |
| 2013/04/12 | 1,975 | 1,990 | 1,975 | 1,975 | -40 | -2% | 3,200 |
| 2013/04/11 | 2,035 | 2,035 | 1,925 | 2,015 | +30 | +1.5% | 5,400 |
| 2013/04/10 | 2,020 | 2,020 | 1,915 | 1,985 | -35 | -1.7% | 9,400 |
| 2013/04/09 | 2,075 | 2,080 | 2,020 | 2,020 | -50 | -2.4% | 6,200 |
| 2013/04/08 | 2,075 | 2,090 | 2,000 | 2,070 | -45 | -2.1% | 18,600 |
| 2013/04/05 | 2,105 | 2,135 | 2,055 | 2,115 | +70 | +3.4% | 9,400 |
| 2013/04/04 | 1,980 | 2,050 | 1,935 | 2,045 | +60 | +3% | 14,200 |
| 2013/04/03 | 1,900 | 1,985 | 1,900 | 1,985 | +60 | +3.1% | 6,800 |
| 2013/04/02 | 1,910 | 1,965 | 1,895 | 1,925 | -5 | -0.3% | 7,000 |
| 2013/04/01 | 2,045 | 2,045 | 1,930 | 1,930 | -115 | -5.6% | 4,000 |
| 2013/03/29 | 2,040 | 2,070 | 2,030 | 2,045 | +5 | +0.2% | 15,600 |
2951～
3000
件表示中 / 5700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 | +1.4% | +15.3% | 3.71% | 8.60倍 | 0.86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 |
| ＩＤＯＭ | 106,400円 | +2.5% | +10.4% | 3.82% | 7.86倍 | 1.35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 |
| ミツウロコＧＨＤ | 197,900円 | +8.1% | +24.9% | 2.83% | 12.69倍 | 1.13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 |
| 中央自 | 180,000円 | +7.8% | +4.7% | 3.11% | 11.05倍 | 1.78倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 日本ライフＬ | 144,000円 | +4.8% | +5.4% | 3.75% | 10.80倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
