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 |
|---|---|---|---|---|---|---|---|
| 2011/01/18 | 1,165 | 1,170 | 1,165 | 1,170 | +5 | +0.4% | 1,400 |
| 2011/01/17 | 1,150 | 1,170 | 1,150 | 1,165 | -5 | -0.4% | 9,000 |
| 2011/01/14 | 1,165 | 1,170 | 1,165 | 1,170 | +20 | +1.7% | 1,600 |
| 2011/01/13 | 1,165 | 1,165 | 1,150 | 1,150 | -10 | -0.9% | 4,000 |
| 2011/01/12 | 1,160 | 1,160 | 1,155 | 1,160 | ±0 | ±0% | 2,400 |
| 2011/01/11 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 400 |
| 2011/01/07 | 1,150 | 1,160 | 1,150 | 1,160 | +5 | +0.4% | 800 |
| 2011/01/06 | 1,150 | 1,165 | 1,150 | 1,155 | +10 | +0.9% | 7,000 |
| 2011/01/05 | 1,160 | 1,160 | 1,145 | 1,145 | -20 | -1.7% | 3,600 |
| 2011/01/04 | 1,175 | 1,180 | 1,165 | 1,165 | -15 | -1.3% | 2,400 |
| 2010/12/30 | 1,170 | 1,180 | 1,165 | 1,180 | ±0 | ±0% | 12,200 |
| 2010/12/29 | 1,180 | 1,180 | 1,165 | 1,180 | -15 | -1.3% | 3,600 |
| 2010/12/28 | 1,180 | 1,195 | 1,180 | 1,195 | +15 | +1.3% | 2,400 |
| 2010/12/27 | 1,180 | 1,190 | 1,180 | 1,180 | -15 | -1.3% | 3,600 |
| 2010/12/24 | 1,185 | 1,195 | 1,185 | 1,195 | +10 | +0.8% | 1,200 |
| 2010/12/22 | 1,185 | 1,185 | 1,185 | 1,185 | -10 | -0.8% | 1,800 |
| 2010/12/21 | 1,195 | 1,195 | 1,175 | 1,195 | ±0 | ±0% | 4,400 |
| 2010/12/20 | 1,200 | 1,200 | 1,185 | 1,195 | -5 | -0.4% | 2,800 |
| 2010/12/17 | 1,195 | 1,200 | 1,175 | 1,200 | ±0 | ±0% | 5,200 |
| 2010/12/16 | 1,225 | 1,225 | 1,200 | 1,200 | -25 | -2% | 1,400 |
| 2010/12/15 | 1,230 | 1,230 | 1,225 | 1,225 | -5 | -0.4% | 400 |
| 2010/12/14 | 1,220 | 1,235 | 1,220 | 1,230 | +15 | +1.2% | 1,600 |
| 2010/12/13 | 1,200 | 1,215 | 1,180 | 1,215 | ±0 | ±0% | 2,800 |
| 2010/12/10 | 1,230 | 1,230 | 1,215 | 1,215 | -55 | -4.3% | 14,200 |
| 2010/12/09 | 1,250 | 1,270 | 1,225 | 1,270 | +15 | +1.2% | 5,200 |
| 2010/12/08 | 1,280 | 1,280 | 1,225 | 1,255 | - | - | 1,600 |
| 2010/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/06 | 1,240 | 1,275 | 1,240 | 1,275 | +25 | +2% | 2,200 |
| 2010/12/03 | 1,250 | 1,250 | 1,250 | 1,250 | +20 | +1.6% | 200 |
| 2010/12/02 | 1,225 | 1,230 | 1,225 | 1,230 | -20 | -1.6% | 600 |
| 2010/12/01 | 1,200 | 1,250 | 1,200 | 1,250 | -25 | -2% | 4,200 |
| 2010/11/30 | 1,275 | 1,280 | 1,275 | 1,275 | -40 | -3% | 11,000 |
| 2010/11/29 | 1,320 | 1,320 | 1,305 | 1,315 | -15 | -1.1% | 3,200 |
| 2010/11/26 | 1,310 | 1,330 | 1,310 | 1,330 | +35 | +2.7% | 1,800 |
| 2010/11/25 | 1,290 | 1,295 | 1,290 | 1,295 | - | - | 400 |
| 2010/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/22 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 200 |
| 2010/11/19 | 1,315 | 1,315 | 1,290 | 1,290 | -25 | -1.9% | 5,200 |
| 2010/11/18 | 1,315 | 1,315 | 1,315 | 1,315 | +5 | +0.4% | 200 |
| 2010/11/17 | 1,310 | 1,310 | 1,310 | 1,310 | -5 | -0.4% | 1,200 |
| 2010/11/16 | 1,310 | 1,315 | 1,310 | 1,315 | ±0 | ±0% | 1,400 |
| 2010/11/15 | 1,315 | 1,315 | 1,300 | 1,315 | +15 | +1.2% | 2,200 |
| 2010/11/12 | 1,300 | 1,300 | 1,300 | 1,300 | -15 | -1.1% | 200 |
| 2010/11/11 | 1,315 | 1,315 | 1,310 | 1,315 | +25 | +1.9% | 2,200 |
| 2010/11/10 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 400 |
| 2010/11/09 | 1,290 | 1,290 | 1,290 | 1,290 | +15 | +1.2% | 400 |
| 2010/11/08 | 1,265 | 1,275 | 1,265 | 1,275 | +10 | +0.8% | 600 |
| 2010/11/05 | 1,265 | 1,265 | 1,265 | 1,265 | +35 | +2.8% | 400 |
| 2010/11/04 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 200 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
3501～
3550
件表示中 / 5660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 | 332,000円 | +2.6% | +8.2% | 3.07% | 10.08倍 | 0.98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 | 213,600円 | +36.5% | -43.0% | 4.68% | 6.39倍 | 1.07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 |
| モスフード | 374,500円 | +1.0% | +1.3% | 0.80% | 43.60倍 | 2.16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 | 108,200円 | +2.5% | +10.4% | 3.76% | 7.99倍 | 1.37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 |
| 三愛オブリ | 172,700円 | -1.5% | -26.7% | 5.79% | 11.33倍 | 0.93倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
市場注目の銘柄
チャート関連のコラム
