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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 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 |
| 2012/11/13 | 1,565 | 1,565 | 1,435 | 1,435 | -115 | -7.4% | 17,000 |
| 2012/11/12 | 1,575 | 1,575 | 1,530 | 1,550 | -25 | -1.6% | 5,800 |
| 2012/11/09 | 1,555 | 1,590 | 1,530 | 1,575 | -40 | -2.5% | 13,200 |
| 2012/11/08 | 1,650 | 1,650 | 1,615 | 1,615 | -35 | -2.1% | 3,400 |
| 2012/11/07 | 1,680 | 1,680 | 1,650 | 1,650 | -10 | -0.6% | 5,000 |
| 2012/11/06 | 1,675 | 1,675 | 1,660 | 1,660 | -10 | -0.6% | 4,000 |
| 2012/11/05 | 1,645 | 1,670 | 1,645 | 1,670 | +15 | +0.9% | 3,600 |
| 2012/11/02 | 1,625 | 1,655 | 1,615 | 1,655 | +10 | +0.6% | 10,600 |
| 2012/11/01 | 1,650 | 1,650 | 1,630 | 1,645 | +10 | +0.6% | 7,800 |
| 2012/10/31 | 1,600 | 1,645 | 1,600 | 1,635 | +35 | +2.2% | 13,200 |
| 2012/10/30 | 1,590 | 1,615 | 1,590 | 1,600 | -10 | -0.6% | 8,800 |
3051～
3100
件表示中 / 5701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 | 299,900円 | +1.4% | +15.3% | 3.73% | 8.56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 |
| ミツウロコＧＨＤ | 198,700円 | +8.1% | +24.9% | 2.82% | 12.74倍 | 1.14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 | 183,400円 | +7.8% | +4.7% | 3.05% | 11.25倍 | 1.82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 | 143,900円 | +4.8% | +5.4% | 3.75% | 10.79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 |
| 蝶 理 | 404,000円 | +5.9% | -1.2% | 3.56% | 9.05倍 | 1.08倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
