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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 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 |
3601～
3650
件表示中 / 5733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 | 312,000円 | +1.4% | +15.3% | 3.59% | 8.92倍 | 0.90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 |
| 中央自 | 188,900円 | +7.8% | +4.7% | 2.96% | 11.60倍 | 1.87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 |
| 内田洋 | 1,083,000円 | +17.7% | +25.3% | 2.03% | 12.41倍 | 1.65倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ＩＤＯＭ | 104,000円 | +2.5% | +10.4% | 3.91% | 7.68倍 | 1.31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 |
| ユアサ商 | 497,000円 | +4.1% | +12.4% | 3.82% | 8.71倍 | 0.96倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
