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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/10/23 | 1,625 | 1,635 | 1,625 | 1,635 | +10 | +0.6% | 1,000 |
| 2009/10/22 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 600 |
| 2009/10/21 | 1,625 | 1,625 | 1,625 | 1,625 | +40 | +2.5% | 2,000 |
| 2009/10/20 | 1,585 | 1,585 | 1,585 | 1,585 | +5 | +0.3% | 200 |
| 2009/10/19 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 200 |
| 2009/10/16 | 1,580 | 1,580 | 1,580 | 1,580 | +10 | +0.6% | 1,000 |
| 2009/10/15 | 1,575 | 1,575 | 1,570 | 1,570 | - | - | 600 |
| 2009/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/13 | 1,570 | 1,570 | 1,555 | 1,555 | -10 | -0.6% | 2,200 |
3801～
3850
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
