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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,455 | 1,455 | 1,455 | 1,455 | +20 | +1.4% | 400 |
| 2010/08/04 | 1,440 | 1,440 | 1,435 | 1,435 | -15 | -1% | 600 |
| 2010/08/03 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 200 |
| 2010/08/02 | 1,450 | 1,450 | 1,450 | 1,450 | -5 | -0.3% | 200 |
| 2010/07/30 | 1,455 | 1,455 | 1,445 | 1,455 | -5 | -0.3% | 8,200 |
| 2010/07/29 | 1,465 | 1,465 | 1,455 | 1,460 | ±0 | ±0% | 1,400 |
| 2010/07/28 | 1,460 | 1,460 | 1,460 | 1,460 | +5 | +0.3% | 600 |
| 2010/07/27 | 1,455 | 1,455 | 1,455 | 1,455 | ±0 | ±0% | 400 |
| 2010/07/26 | 1,440 | 1,455 | 1,440 | 1,455 | +20 | +1.4% | 3,800 |
| 2010/07/23 | 1,435 | 1,435 | 1,435 | 1,435 | ±0 | ±0% | 400 |
| 2010/07/22 | 1,425 | 1,435 | 1,425 | 1,435 | +15 | +1.1% | 400 |
| 2010/07/21 | 1,430 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 3,800 |
| 2010/07/20 | 1,390 | 1,430 | 1,390 | 1,430 | +60 | +4.4% | 400 |
| 2010/07/16 | 1,395 | 1,400 | 1,370 | 1,370 | -20 | -1.4% | 2,200 |
| 2010/07/15 | 1,420 | 1,420 | 1,390 | 1,390 | -30 | -2.1% | 1,200 |
| 2010/07/14 | 1,420 | 1,420 | 1,420 | 1,420 | +5 | +0.4% | 200 |
| 2010/07/13 | 1,435 | 1,435 | 1,415 | 1,415 | -20 | -1.4% | 1,800 |
| 2010/07/12 | 1,440 | 1,440 | 1,435 | 1,435 | -30 | -2% | 400 |
| 2010/07/09 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 12,200 |
| 2010/07/08 | 1,435 | 1,465 | 1,435 | 1,465 | +40 | +2.8% | 800 |
| 2010/07/07 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 400 |
| 2010/07/06 | 1,425 | 1,430 | 1,425 | 1,425 | - | - | 1,200 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 1,400 | 1,400 | 1,360 | 1,375 | -45 | -3.2% | 2,600 |
| 2010/07/01 | 1,375 | 1,420 | 1,305 | 1,420 | +20 | +1.4% | 1,800 |
| 2010/06/30 | 1,485 | 1,485 | 1,400 | 1,400 | -125 | -8.2% | 34,400 |
| 2010/06/29 | 1,520 | 1,535 | 1,510 | 1,525 | +25 | +1.7% | 8,800 |
| 2010/06/28 | 1,490 | 1,520 | 1,490 | 1,500 | +20 | +1.4% | 3,200 |
| 2010/06/25 | 1,455 | 1,500 | 1,455 | 1,480 | +25 | +1.7% | 3,200 |
| 2010/06/24 | 1,445 | 1,455 | 1,445 | 1,455 | +10 | +0.7% | 800 |
| 2010/06/23 | 1,470 | 1,470 | 1,445 | 1,445 | -25 | -1.7% | 2,200 |
| 2010/06/22 | 1,470 | 1,470 | 1,465 | 1,470 | -5 | -0.3% | 800 |
| 2010/06/21 | 1,485 | 1,490 | 1,475 | 1,475 | +20 | +1.4% | 1,600 |
| 2010/06/18 | 1,490 | 1,490 | 1,455 | 1,455 | -35 | -2.3% | 4,200 |
| 2010/06/17 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 400 |
| 2010/06/16 | 1,490 | 1,490 | 1,485 | 1,490 | -5 | -0.3% | 1,400 |
| 2010/06/15 | 1,480 | 1,525 | 1,480 | 1,495 | +20 | +1.4% | 1,400 |
| 2010/06/14 | 1,465 | 1,475 | 1,465 | 1,475 | -10 | -0.7% | 1,000 |
| 2010/06/11 | 1,465 | 1,485 | 1,435 | 1,485 | +60 | +4.2% | 3,000 |
| 2010/06/10 | 1,455 | 1,455 | 1,425 | 1,425 | -35 | -2.4% | 1,800 |
| 2010/06/09 | 1,505 | 1,505 | 1,415 | 1,460 | -45 | -3% | 4,000 |
| 2010/06/08 | 1,505 | 1,525 | 1,505 | 1,505 | +5 | +0.3% | 2,000 |
| 2010/06/07 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 800 |
| 2010/06/04 | 1,495 | 1,495 | 1,490 | 1,490 | -5 | -0.3% | 1,200 |
| 2010/06/03 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 400 |
| 2010/06/02 | 1,490 | 1,510 | 1,490 | 1,495 | -5 | -0.3% | 600 |
| 2010/06/01 | 1,500 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 1,000 |
| 2010/05/31 | 1,540 | 1,540 | 1,500 | 1,510 | -40 | -2.6% | 11,000 |
| 2010/05/28 | 1,540 | 1,570 | 1,540 | 1,550 | +15 | +1% | 2,200 |
| 2010/05/27 | 1,535 | 1,535 | 1,525 | 1,535 | ±0 | ±0% | 4,000 |
3651～
3700
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
