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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/19 | 1,325 | 1,325 | 1,310 | 1,310 | -15 | -1.1% | 600 |
| 2010/10/18 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 200 |
| 2010/10/15 | 1,325 | 1,325 | 1,325 | 1,325 | - | - | 200 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/12 | 1,310 | 1,310 | 1,310 | 1,310 | -10 | -0.8% | 800 |
| 2010/10/08 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 200 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 1,315 | 1,315 | 1,315 | 1,315 | -10 | -0.8% | 1,200 |
| 2010/10/04 | 1,330 | 1,330 | 1,325 | 1,325 | -15 | -1.1% | 1,000 |
| 2010/10/01 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 200 |
| 2010/09/30 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 9,600 |
| 2010/09/29 | 1,345 | 1,345 | 1,340 | 1,340 | ±0 | ±0% | 1,000 |
| 2010/09/28 | 1,340 | 1,370 | 1,330 | 1,340 | +10 | +0.8% | 3,400 |
| 2010/09/27 | 1,330 | 1,330 | 1,330 | 1,330 | +10 | +0.8% | 800 |
| 2010/09/24 | 1,350 | 1,350 | 1,315 | 1,320 | -30 | -2.2% | 3,600 |
| 2010/09/22 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 600 |
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/17 | 1,340 | 1,340 | 1,335 | 1,335 | - | - | 600 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 1,315 | 1,315 | 1,315 | 1,315 | -5 | -0.4% | 400 |
| 2010/09/14 | 1,325 | 1,330 | 1,320 | 1,320 | -5 | -0.4% | 1,200 |
| 2010/09/13 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 200 |
| 2010/09/10 | 1,325 | 1,325 | 1,325 | 1,325 | +10 | +0.8% | 1,200 |
| 2010/09/09 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 400 |
| 2010/09/08 | 1,325 | 1,325 | 1,315 | 1,315 | -5 | -0.4% | 400 |
| 2010/09/07 | 1,345 | 1,345 | 1,320 | 1,320 | +5 | +0.4% | 1,400 |
| 2010/09/06 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 200 |
| 2010/09/03 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 200 |
| 2010/09/02 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 600 |
| 2010/09/01 | 1,310 | 1,315 | 1,310 | 1,315 | -5 | -0.4% | 1,400 |
| 2010/08/31 | 1,320 | 1,320 | 1,320 | 1,320 | -40 | -2.9% | 8,800 |
| 2010/08/30 | 1,360 | 1,365 | 1,355 | 1,360 | +10 | +0.7% | 3,000 |
| 2010/08/27 | 1,345 | 1,360 | 1,345 | 1,350 | ±0 | ±0% | 2,600 |
| 2010/08/26 | 1,355 | 1,365 | 1,330 | 1,350 | -15 | -1.1% | 3,600 |
| 2010/08/25 | 1,400 | 1,400 | 1,345 | 1,365 | -30 | -2.2% | 5,800 |
| 2010/08/24 | 1,440 | 1,440 | 1,395 | 1,395 | -50 | -3.5% | 4,000 |
| 2010/08/23 | 1,445 | 1,445 | 1,445 | 1,445 | - | - | 200 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 1,450 | 1,450 | 1,410 | 1,410 | - | - | 3,600 |
3551～
3600
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
