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 |
|---|---|---|---|---|---|---|---|
| 2010/01/08 | 1,610 | 1,610 | 1,610 | 1,610 | - | - | 1,600 |
| 2010/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/06 | 1,625 | 1,625 | 1,600 | 1,600 | -25 | -1.5% | 400 |
| 2010/01/05 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 1,800 |
| 2010/01/04 | 1,615 | 1,625 | 1,615 | 1,625 | +5 | +0.3% | 9,800 |
| 2009/12/30 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 7,800 |
| 2009/12/29 | 1,610 | 1,620 | 1,600 | 1,620 | +20 | +1.3% | 2,200 |
| 2009/12/28 | 1,600 | 1,625 | 1,595 | 1,600 | - | - | 2,600 |
| 2009/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/24 | 1,580 | 1,590 | 1,580 | 1,590 | +10 | +0.6% | 600 |
| 2009/12/22 | 1,580 | 1,580 | 1,580 | 1,580 | +5 | +0.3% | 800 |
| 2009/12/21 | 1,575 | 1,575 | 1,575 | 1,575 | - | - | 400 |
| 2009/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/17 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 600 |
| 2009/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/15 | 1,550 | 1,595 | 1,550 | 1,595 | +40 | +2.6% | 1,000 |
| 2009/12/14 | 1,565 | 1,565 | 1,555 | 1,555 | - | - | 800 |
| 2009/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/10 | 1,615 | 1,615 | 1,590 | 1,590 | -30 | -1.9% | 11,400 |
| 2009/12/09 | 1,625 | 1,625 | 1,600 | 1,620 | +20 | +1.3% | 4,600 |
| 2009/12/08 | 1,600 | 1,605 | 1,600 | 1,600 | +5 | +0.3% | 800 |
| 2009/12/07 | 1,615 | 1,615 | 1,595 | 1,595 | -5 | -0.3% | 1,800 |
| 2009/12/04 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
| 2009/12/03 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 1,000 |
| 2009/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/01 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 200 |
| 2009/11/30 | 1,610 | 1,615 | 1,590 | 1,610 | -5 | -0.3% | 12,000 |
| 2009/11/27 | 1,540 | 1,615 | 1,540 | 1,615 | +75 | +4.9% | 3,000 |
| 2009/11/26 | 1,575 | 1,575 | 1,540 | 1,540 | -35 | -2.2% | 11,600 |
| 2009/11/25 | 1,565 | 1,575 | 1,565 | 1,575 | +30 | +1.9% | 13,600 |
| 2009/11/24 | 1,550 | 1,550 | 1,545 | 1,545 | -5 | -0.3% | 800 |
| 2009/11/20 | 1,550 | 1,550 | 1,530 | 1,550 | ±0 | ±0% | 3,000 |
| 2009/11/19 | 1,475 | 1,550 | 1,460 | 1,550 | +75 | +5.1% | 1,600 |
| 2009/11/18 | 1,470 | 1,475 | 1,470 | 1,475 | -20 | -1.3% | 1,400 |
| 2009/11/17 | 1,500 | 1,525 | 1,495 | 1,495 | -30 | -2% | 3,600 |
| 2009/11/16 | 1,530 | 1,530 | 1,525 | 1,525 | -10 | -0.7% | 2,000 |
| 2009/11/13 | 1,540 | 1,540 | 1,535 | 1,535 | -20 | -1.3% | 800 |
| 2009/11/12 | 1,575 | 1,575 | 1,555 | 1,555 | -20 | -1.3% | 1,400 |
| 2009/11/11 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 400 |
| 2009/11/10 | 1,520 | 1,575 | 1,515 | 1,575 | +35 | +2.3% | 2,200 |
| 2009/11/09 | 1,540 | 1,540 | 1,540 | 1,540 | -10 | -0.6% | 200 |
| 2009/11/06 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 600 |
| 2009/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/02 | 1,575 | 1,575 | 1,560 | 1,560 | -15 | -1% | 400 |
| 2009/10/30 | 1,570 | 1,575 | 1,570 | 1,575 | -20 | -1.3% | 16,400 |
| 2009/10/29 | 1,595 | 1,595 | 1,580 | 1,595 | -10 | -0.6% | 5,000 |
| 2009/10/28 | 1,590 | 1,605 | 1,590 | 1,605 | +15 | +0.9% | 800 |
| 2009/10/27 | 1,620 | 1,620 | 1,590 | 1,590 | -35 | -2.2% | 8,800 |
| 2009/10/26 | 1,635 | 1,640 | 1,625 | 1,625 | -10 | -0.6% | 2,400 |
3751～
3800
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
