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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 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 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 600 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 1,450 | 1,450 | 1,415 | 1,425 | -30 | -2.1% | 800 |
| 2010/08/06 | 1,455 | 1,455 | 1,455 | 1,455 | ±0 | ±0% | 200 |
3601～
3650
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
