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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,110 | 3,120 | 3,015 | 3,055 | -50 | -1.6% | 90,200 |
| 2024/02/07 | 3,230 | 3,230 | 3,080 | 3,105 | -135 | -4.2% | 158,800 |
| 2024/02/06 | 3,230 | 3,260 | 3,205 | 3,240 | +10 | +0.3% | 67,700 |
| 2024/02/05 | 3,300 | 3,300 | 3,230 | 3,230 | -25 | -0.8% | 56,700 |
| 2024/02/02 | 3,300 | 3,310 | 3,245 | 3,255 | -50 | -1.5% | 51,000 |
| 2024/02/01 | 3,270 | 3,320 | 3,255 | 3,305 | +15 | +0.5% | 60,300 |
| 2024/01/31 | 3,235 | 3,290 | 3,225 | 3,290 | +55 | +1.7% | 53,500 |
| 2024/01/30 | 3,275 | 3,285 | 3,235 | 3,235 | -15 | -0.5% | 54,300 |
| 2024/01/29 | 3,205 | 3,270 | 3,205 | 3,250 | +50 | +1.6% | 36,800 |
| 2024/01/26 | 3,240 | 3,240 | 3,200 | 3,200 | -45 | -1.4% | 43,000 |
| 2024/01/25 | 3,185 | 3,265 | 3,185 | 3,245 | +55 | +1.7% | 48,200 |
| 2024/01/24 | 3,220 | 3,230 | 3,180 | 3,190 | -50 | -1.5% | 59,600 |
| 2024/01/23 | 3,240 | 3,265 | 3,235 | 3,240 | ±0 | ±0% | 51,100 |
| 2024/01/22 | 3,230 | 3,250 | 3,210 | 3,240 | +30 | +0.9% | 43,100 |
| 2024/01/19 | 3,210 | 3,230 | 3,180 | 3,210 | +5 | +0.2% | 50,700 |
| 2024/01/18 | 3,185 | 3,225 | 3,185 | 3,205 | +30 | +0.9% | 35,900 |
| 2024/01/17 | 3,235 | 3,260 | 3,170 | 3,175 | -35 | -1.1% | 59,300 |
| 2024/01/16 | 3,280 | 3,295 | 3,210 | 3,210 | -60 | -1.8% | 46,300 |
| 2024/01/15 | 3,210 | 3,300 | 3,210 | 3,270 | +60 | +1.9% | 51,800 |
| 2024/01/12 | 3,320 | 3,325 | 3,195 | 3,210 | -110 | -3.3% | 66,200 |
| 2024/01/11 | 3,285 | 3,350 | 3,280 | 3,320 | +60 | +1.8% | 75,600 |
| 2024/01/10 | 3,255 | 3,285 | 3,230 | 3,260 | +10 | +0.3% | 71,600 |
| 2024/01/09 | 3,205 | 3,285 | 3,205 | 3,250 | +55 | +1.7% | 88,200 |
| 2024/01/05 | 3,225 | 3,235 | 3,180 | 3,195 | -30 | -0.9% | 65,500 |
| 2024/01/04 | 3,135 | 3,240 | 3,125 | 3,225 | +115 | +3.7% | 65,000 |
| 2023/12/29 | 3,120 | 3,140 | 3,090 | 3,110 | -5 | -0.2% | 61,700 |
| 2023/12/28 | 3,100 | 3,160 | 3,080 | 3,115 | -3,125 | -50.1% | 45,300 |
| 2023/12/27 | 6,230 | 6,250 | 6,140 | 6,240 | +70 | +1.1% | 23,100 |
| 2023/12/26 | 6,150 | 6,170 | 6,100 | 6,170 | +20 | +0.3% | 22,600 |
| 2023/12/25 | 6,280 | 6,280 | 6,130 | 6,150 | -150 | -2.4% | 13,000 |
| 2023/12/22 | 6,120 | 6,310 | 6,120 | 6,300 | +170 | +2.8% | 46,300 |
| 2023/12/21 | 6,160 | 6,200 | 6,130 | 6,130 | -60 | -1% | 17,500 |
| 2023/12/20 | 6,160 | 6,210 | 6,150 | 6,190 | +30 | +0.5% | 28,500 |
| 2023/12/19 | 6,140 | 6,190 | 6,110 | 6,160 | +30 | +0.5% | 33,800 |
| 2023/12/18 | 6,180 | 6,180 | 6,070 | 6,130 | -80 | -1.3% | 34,000 |
| 2023/12/15 | 6,290 | 6,300 | 6,170 | 6,210 | -70 | -1.1% | 51,500 |
| 2023/12/14 | 6,430 | 6,450 | 6,200 | 6,280 | -60 | -0.9% | 32,200 |
| 2023/12/13 | 6,380 | 6,430 | 6,280 | 6,340 | +20 | +0.3% | 41,400 |
| 2023/12/12 | 6,300 | 6,360 | 6,270 | 6,320 | +20 | +0.3% | 29,300 |
| 2023/12/11 | 6,180 | 6,300 | 6,180 | 6,300 | +160 | +2.6% | 42,600 |
| 2023/12/08 | 6,100 | 6,190 | 6,030 | 6,140 | +30 | +0.5% | 71,000 |
| 2023/12/07 | 6,140 | 6,170 | 6,080 | 6,110 | -110 | -1.8% | 57,400 |
| 2023/12/06 | 6,070 | 6,270 | 6,070 | 6,220 | +250 | +4.2% | 48,400 |
| 2023/12/05 | 6,230 | 6,300 | 5,970 | 5,970 | -350 | -5.5% | 63,800 |
| 2023/12/04 | 6,240 | 6,330 | 6,210 | 6,320 | ±0 | ±0% | 28,900 |
| 2023/12/01 | 6,270 | 6,370 | 6,270 | 6,320 | +70 | +1.1% | 39,900 |
| 2023/11/30 | 6,250 | 6,320 | 6,160 | 6,250 | -30 | -0.5% | 57,200 |
| 2023/11/29 | 6,360 | 6,360 | 6,250 | 6,280 | -120 | -1.9% | 31,300 |
| 2023/11/28 | 6,350 | 6,400 | 6,330 | 6,400 | +50 | +0.8% | 26,500 |
| 2023/11/27 | 6,310 | 6,400 | 6,300 | 6,350 | +40 | +0.6% | 19,400 |
301～
350
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
