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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 1,620 | 1,620 | 1,600 | 1,600 | -25 | -1.5% | 16,000 |
| 2009/05/28 | 1,640 | 1,640 | 1,600 | 1,625 | -15 | -0.9% | 18,600 |
| 2009/05/27 | 1,630 | 1,660 | 1,600 | 1,640 | +15 | +0.9% | 21,400 |
| 2009/05/26 | 1,675 | 1,680 | 1,625 | 1,625 | -50 | -3% | 8,000 |
| 2009/05/25 | 1,690 | 1,690 | 1,665 | 1,675 | -15 | -0.9% | 4,600 |
| 2009/05/22 | 1,690 | 1,690 | 1,685 | 1,690 | +5 | +0.3% | 5,800 |
| 2009/05/21 | 1,655 | 1,685 | 1,650 | 1,685 | +35 | +2.1% | 3,400 |
| 2009/05/20 | 1,635 | 1,650 | 1,635 | 1,650 | +20 | +1.2% | 1,800 |
| 2009/05/19 | 1,650 | 1,655 | 1,630 | 1,630 | -45 | -2.7% | 1,600 |
| 2009/05/18 | 1,675 | 1,675 | 1,675 | 1,675 | - | - | 5,200 |
| 2009/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/13 | 1,675 | 1,675 | 1,675 | 1,675 | +35 | +2.1% | 600 |
| 2009/05/12 | 1,640 | 1,640 | 1,640 | 1,640 | -15 | -0.9% | 200 |
| 2009/05/11 | 1,655 | 1,655 | 1,575 | 1,655 | - | - | 2,400 |
| 2009/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/07 | 1,650 | 1,650 | 1,605 | 1,605 | -85 | -5% | 1,200 |
| 2009/05/01 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 2,000 |
| 2009/04/30 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 9,400 |
| 2009/04/28 | 1,690 | 1,690 | 1,690 | 1,690 | +5 | +0.3% | 200 |
| 2009/04/27 | 1,675 | 1,685 | 1,675 | 1,685 | +35 | +2.1% | 3,000 |
| 2009/04/24 | 1,650 | 1,650 | 1,650 | 1,650 | -10 | -0.6% | 400 |
| 2009/04/23 | 1,670 | 1,670 | 1,660 | 1,660 | ±0 | ±0% | 800 |
| 2009/04/22 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 1,000 |
| 2009/04/21 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 1,200 |
| 2009/04/20 | 1,660 | 1,660 | 1,655 | 1,660 | +10 | +0.6% | 1,200 |
| 2009/04/17 | 1,650 | 1,655 | 1,650 | 1,650 | ±0 | ±0% | 2,400 |
| 2009/04/16 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 600 |
| 2009/04/15 | 1,655 | 1,655 | 1,650 | 1,650 | ±0 | ±0% | 1,200 |
| 2009/04/14 | 1,650 | 1,650 | 1,650 | 1,650 | +5 | +0.3% | 400 |
| 2009/04/13 | 1,645 | 1,645 | 1,645 | 1,645 | -5 | -0.3% | 200 |
| 2009/04/10 | 1,665 | 1,665 | 1,615 | 1,650 | - | - | 600 |
| 2009/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/08 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 400 |
| 2009/04/07 | 1,625 | 1,650 | 1,605 | 1,650 | +50 | +3.1% | 1,200 |
| 2009/04/06 | 1,600 | 1,600 | 1,600 | 1,600 | -50 | -3% | 400 |
| 2009/04/03 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 400 |
| 2009/04/02 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 200 |
| 2009/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/31 | 1,660 | 1,660 | 1,650 | 1,650 | -20 | -1.2% | 8,400 |
| 2009/03/30 | 1,625 | 1,670 | 1,625 | 1,670 | +45 | +2.8% | 2,000 |
| 2009/03/27 | 1,620 | 1,625 | 1,605 | 1,625 | +25 | +1.6% | 600 |
| 2009/03/26 | 1,600 | 1,600 | 1,600 | 1,600 | -5 | -0.3% | 600 |
| 2009/03/25 | 1,610 | 1,610 | 1,605 | 1,605 | -5 | -0.3% | 4,000 |
| 2009/03/24 | 1,615 | 1,615 | 1,610 | 1,610 | ±0 | ±0% | 1,200 |
| 2009/03/23 | 1,610 | 1,615 | 1,610 | 1,610 | +10 | +0.6% | 1,400 |
| 2009/03/19 | 1,605 | 1,605 | 1,600 | 1,600 | ±0 | ±0% | 2,000 |
| 2009/03/18 | 1,600 | 1,600 | 1,600 | 1,600 | +25 | +1.6% | 1,000 |
| 2009/03/17 | 1,580 | 1,580 | 1,575 | 1,575 | +10 | +0.6% | 600 |
| 2009/03/16 | 1,565 | 1,575 | 1,565 | 1,565 | -25 | -1.6% | 600 |
3901～
3950
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
