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 |
|---|---|---|---|---|---|---|---|
| 2013/01/31 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 6,000 |
| 2013/01/30 | 1,735 | 1,740 | 1,735 | 1,740 | +5 | +0.3% | 4,000 |
| 2013/01/29 | 1,735 | 1,745 | 1,735 | 1,735 | +10 | +0.6% | 3,400 |
| 2013/01/28 | 1,725 | 1,735 | 1,725 | 1,725 | +10 | +0.6% | 5,400 |
| 2013/01/25 | 1,685 | 1,725 | 1,685 | 1,715 | +35 | +2.1% | 10,000 |
| 2013/01/24 | 1,660 | 1,685 | 1,660 | 1,680 | +15 | +0.9% | 4,600 |
| 2013/01/23 | 1,670 | 1,675 | 1,660 | 1,665 | ±0 | ±0% | 3,400 |
| 2013/01/22 | 1,700 | 1,700 | 1,655 | 1,665 | -40 | -2.3% | 5,800 |
| 2013/01/21 | 1,725 | 1,725 | 1,705 | 1,705 | -20 | -1.2% | 4,400 |
| 2013/01/18 | 1,770 | 1,770 | 1,725 | 1,725 | -40 | -2.3% | 15,000 |
| 2013/01/17 | 1,800 | 1,800 | 1,715 | 1,765 | -40 | -2.2% | 6,600 |
| 2013/01/16 | 1,820 | 1,820 | 1,805 | 1,805 | -15 | -0.8% | 1,800 |
| 2013/01/15 | 1,820 | 1,825 | 1,810 | 1,820 | +5 | +0.3% | 2,800 |
| 2013/01/11 | 1,815 | 1,820 | 1,810 | 1,815 | +5 | +0.3% | 2,600 |
| 2013/01/10 | 1,810 | 1,815 | 1,800 | 1,810 | ±0 | ±0% | 5,200 |
| 2013/01/09 | 1,785 | 1,820 | 1,785 | 1,810 | -15 | -0.8% | 2,800 |
| 2013/01/08 | 1,855 | 1,870 | 1,810 | 1,825 | -25 | -1.4% | 5,600 |
| 2013/01/07 | 1,865 | 1,910 | 1,850 | 1,850 | +5 | +0.3% | 14,200 |
| 2013/01/04 | 1,820 | 1,885 | 1,775 | 1,845 | +30 | +1.7% | 12,200 |
| 2012/12/28 | 1,795 | 1,825 | 1,775 | 1,815 | -20 | -1.1% | 11,800 |
| 2012/12/27 | 1,790 | 1,850 | 1,790 | 1,835 | +40 | +2.2% | 18,800 |
| 2012/12/26 | 1,800 | 1,800 | 1,790 | 1,795 | -5 | -0.3% | 5,000 |
| 2012/12/25 | 1,810 | 1,825 | 1,745 | 1,800 | -20 | -1.1% | 12,800 |
| 2012/12/21 | 1,725 | 1,820 | 1,725 | 1,820 | +100 | +5.8% | 15,200 |
| 2012/12/20 | 1,735 | 1,735 | 1,700 | 1,720 | +20 | +1.2% | 4,800 |
| 2012/12/19 | 1,695 | 1,700 | 1,680 | 1,700 | +25 | +1.5% | 4,800 |
| 2012/12/18 | 1,670 | 1,690 | 1,635 | 1,675 | +5 | +0.3% | 2,800 |
| 2012/12/17 | 1,635 | 1,720 | 1,635 | 1,670 | +20 | +1.2% | 3,000 |
| 2012/12/14 | 1,685 | 1,685 | 1,600 | 1,650 | -50 | -2.9% | 16,000 |
| 2012/12/13 | 1,735 | 1,735 | 1,700 | 1,700 | +5 | +0.3% | 3,800 |
| 2012/12/12 | 1,685 | 1,735 | 1,685 | 1,695 | +10 | +0.6% | 4,000 |
| 2012/12/11 | 1,665 | 1,695 | 1,665 | 1,685 | -20 | -1.2% | 6,000 |
| 2012/12/10 | 1,800 | 1,800 | 1,705 | 1,705 | -95 | -5.3% | 19,000 |
| 2012/12/07 | 1,765 | 1,915 | 1,765 | 1,800 | +35 | +2% | 39,200 |
| 2012/12/06 | 1,675 | 1,770 | 1,675 | 1,765 | +95 | +5.7% | 20,800 |
| 2012/12/05 | 1,675 | 1,685 | 1,645 | 1,670 | ±0 | ±0% | 12,000 |
| 2012/12/04 | 1,615 | 1,675 | 1,615 | 1,670 | +60 | +3.7% | 9,200 |
| 2012/12/03 | 1,655 | 1,660 | 1,605 | 1,610 | -35 | -2.1% | 18,000 |
| 2012/11/30 | 1,625 | 1,650 | 1,625 | 1,645 | +35 | +2.2% | 18,000 |
| 2012/11/29 | 1,610 | 1,650 | 1,610 | 1,610 | -15 | -0.9% | 16,200 |
| 2012/11/28 | 1,630 | 1,645 | 1,590 | 1,625 | +5 | +0.3% | 13,600 |
| 2012/11/27 | 1,575 | 1,625 | 1,575 | 1,620 | +30 | +1.9% | 13,800 |
| 2012/11/26 | 1,545 | 1,590 | 1,545 | 1,590 | +40 | +2.6% | 18,200 |
| 2012/11/22 | 1,495 | 1,555 | 1,495 | 1,550 | +80 | +5.4% | 13,000 |
| 2012/11/21 | 1,485 | 1,500 | 1,455 | 1,470 | -15 | -1% | 11,000 |
| 2012/11/20 | 1,430 | 1,485 | 1,430 | 1,485 | +75 | +5.3% | 9,200 |
| 2012/11/19 | 1,435 | 1,450 | 1,410 | 1,410 | +5 | +0.4% | 8,400 |
| 2012/11/16 | 1,365 | 1,425 | 1,365 | 1,405 | +65 | +4.9% | 16,200 |
| 2012/11/15 | 1,300 | 1,340 | 1,295 | 1,340 | +10 | +0.8% | 15,800 |
| 2012/11/14 | 1,405 | 1,405 | 1,325 | 1,330 | -105 | -7.3% | 16,400 |
3001～
3050
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
