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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 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 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 1,310 | 1,310 | 1,310 | 1,310 | -20 | -1.5% | 8,400 |
| 2010/10/28 | 1,315 | 1,340 | 1,315 | 1,330 | +20 | +1.5% | 3,200 |
| 2010/10/27 | 1,310 | 1,310 | 1,310 | 1,310 | -5 | -0.4% | 1,000 |
| 2010/10/26 | 1,315 | 1,315 | 1,315 | 1,315 | +5 | +0.4% | 400 |
| 2010/10/25 | 1,315 | 1,315 | 1,310 | 1,310 | -5 | -0.4% | 2,600 |
| 2010/10/22 | 1,315 | 1,315 | 1,315 | 1,315 | +5 | +0.4% | 200 |
| 2010/10/21 | 1,315 | 1,315 | 1,310 | 1,310 | - | - | 600 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
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
