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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 720 | 815 | 720 | 815 | -30 | -3.6% | 3,400 |
| 2011/03/16 | 770 | 850 | 760 | 845 | +85 | +11.2% | 12,400 |
| 2011/03/15 | 900 | 900 | 675 | 760 | -150 | -16.5% | 18,000 |
| 2011/03/14 | 975 | 975 | 875 | 910 | -155 | -14.6% | 19,800 |
| 2011/03/11 | 1,045 | 1,065 | 1,030 | 1,065 | +20 | +1.9% | 9,600 |
| 2011/03/10 | 1,050 | 1,050 | 1,040 | 1,045 | -5 | -0.5% | 28,400 |
| 2011/03/09 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 18,200 |
| 2011/03/08 | 1,080 | 1,080 | 1,060 | 1,060 | -25 | -2.3% | 53,000 |
| 2011/03/07 | 1,135 | 1,135 | 1,085 | 1,085 | -50 | -4.4% | 36,200 |
| 2011/03/04 | 1,130 | 1,145 | 1,110 | 1,135 | +10 | +0.9% | 14,000 |
| 2011/03/03 | 1,135 | 1,160 | 1,125 | 1,125 | -20 | -1.7% | 78,200 |
| 2011/03/02 | 1,145 | 1,150 | 1,140 | 1,145 | -5 | -0.4% | 5,000 |
| 2011/03/01 | 1,130 | 1,150 | 1,130 | 1,150 | +10 | +0.9% | 7,800 |
| 2011/02/28 | 1,130 | 1,150 | 1,125 | 1,140 | -15 | -1.3% | 29,800 |
| 2011/02/25 | 1,145 | 1,155 | 1,140 | 1,155 | +10 | +0.9% | 2,600 |
| 2011/02/24 | 1,150 | 1,150 | 1,140 | 1,145 | -5 | -0.4% | 1,400 |
| 2011/02/23 | 1,140 | 1,150 | 1,130 | 1,150 | +10 | +0.9% | 12,000 |
| 2011/02/22 | 1,185 | 1,185 | 1,140 | 1,140 | -45 | -3.8% | 17,400 |
| 2011/02/21 | 1,195 | 1,225 | 1,185 | 1,185 | +5 | +0.4% | 1,800 |
| 2011/02/18 | 1,175 | 1,185 | 1,175 | 1,180 | +5 | +0.4% | 1,000 |
| 2011/02/17 | 1,185 | 1,185 | 1,175 | 1,175 | -10 | -0.8% | 2,000 |
| 2011/02/16 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 200 |
| 2011/02/15 | 1,180 | 1,185 | 1,180 | 1,185 | +10 | +0.9% | 800 |
| 2011/02/14 | 1,165 | 1,185 | 1,165 | 1,175 | +10 | +0.9% | 3,400 |
| 2011/02/10 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 200 |
| 2011/02/09 | 1,165 | 1,165 | 1,165 | 1,165 | -5 | -0.4% | 1,000 |
| 2011/02/08 | 1,170 | 1,170 | 1,170 | 1,170 | -5 | -0.4% | 800 |
| 2011/02/07 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 400 |
| 2011/02/04 | 1,175 | 1,180 | 1,175 | 1,175 | - | - | 1,600 |
| 2011/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/02 | 1,175 | 1,175 | 1,175 | 1,175 | +10 | +0.9% | 1,000 |
| 2011/02/01 | 1,165 | 1,165 | 1,165 | 1,165 | +10 | +0.9% | 200 |
| 2011/01/31 | 1,165 | 1,165 | 1,155 | 1,155 | -10 | -0.9% | 11,400 |
| 2011/01/28 | 1,165 | 1,165 | 1,165 | 1,165 | +5 | +0.4% | 2,800 |
| 2011/01/27 | 1,160 | 1,160 | 1,155 | 1,160 | +5 | +0.4% | 1,800 |
| 2011/01/26 | 1,160 | 1,160 | 1,155 | 1,155 | ±0 | ±0% | 1,800 |
| 2011/01/25 | 1,155 | 1,155 | 1,155 | 1,155 | -5 | -0.4% | 1,600 |
| 2011/01/24 | 1,160 | 1,160 | 1,155 | 1,160 | ±0 | ±0% | 3,200 |
| 2011/01/21 | 1,165 | 1,165 | 1,160 | 1,160 | -5 | -0.4% | 3,400 |
| 2011/01/20 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 2,600 |
| 2011/01/19 | 1,165 | 1,165 | 1,165 | 1,165 | -5 | -0.4% | 2,600 |
| 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 |
3501～
3550
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
