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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 6,360 | 6,380 | 6,290 | 6,310 | -30 | -0.5% | 23,100 |
| 2023/11/22 | 6,220 | 6,350 | 6,210 | 6,340 | +100 | +1.6% | 24,900 |
| 2023/11/21 | 6,230 | 6,280 | 6,150 | 6,240 | +20 | +0.3% | 28,800 |
| 2023/11/20 | 6,370 | 6,410 | 6,220 | 6,220 | -150 | -2.4% | 36,100 |
| 2023/11/17 | 6,290 | 6,380 | 6,260 | 6,370 | +80 | +1.3% | 28,000 |
| 2023/11/16 | 6,280 | 6,370 | 6,280 | 6,290 | -50 | -0.8% | 43,500 |
| 2023/11/15 | 6,370 | 6,410 | 6,210 | 6,340 | -20 | -0.3% | 62,800 |
| 2023/11/14 | 6,360 | 6,420 | 6,350 | 6,360 | +40 | +0.6% | 32,800 |
| 2023/11/13 | 6,380 | 6,410 | 6,270 | 6,320 | -60 | -0.9% | 35,400 |
| 2023/11/10 | 6,350 | 6,480 | 6,310 | 6,380 | +70 | +1.1% | 66,900 |
| 2023/11/09 | 6,110 | 6,340 | 6,090 | 6,310 | +240 | +4% | 80,700 |
| 2023/11/08 | 5,980 | 6,260 | 5,920 | 6,070 | +480 | +8.6% | 186,000 |
| 2023/11/07 | 5,630 | 5,640 | 5,540 | 5,590 | +60 | +1.1% | 36,500 |
| 2023/11/06 | 5,580 | 5,580 | 5,430 | 5,530 | ±0 | ±0% | 42,500 |
| 2023/11/02 | 5,730 | 5,730 | 5,490 | 5,530 | -40 | -0.7% | 31,100 |
| 2023/11/01 | 5,670 | 5,670 | 5,520 | 5,570 | -10 | -0.2% | 46,000 |
| 2023/10/31 | 5,380 | 5,580 | 5,380 | 5,580 | +220 | +4.1% | 31,100 |
| 2023/10/30 | 5,530 | 5,530 | 5,330 | 5,360 | -200 | -3.6% | 36,000 |
| 2023/10/27 | 5,430 | 5,580 | 5,400 | 5,560 | +180 | +3.3% | 33,500 |
| 2023/10/26 | 5,350 | 5,400 | 5,310 | 5,380 | +10 | +0.2% | 38,600 |
| 2023/10/25 | 5,480 | 5,480 | 5,360 | 5,370 | -10 | -0.2% | 18,100 |
| 2023/10/24 | 5,330 | 5,410 | 5,220 | 5,380 | +20 | +0.4% | 22,700 |
| 2023/10/23 | 5,360 | 5,410 | 5,310 | 5,360 | -30 | -0.6% | 22,400 |
| 2023/10/20 | 5,410 | 5,480 | 5,360 | 5,390 | +10 | +0.2% | 16,600 |
| 2023/10/19 | 5,380 | 5,410 | 5,360 | 5,380 | -10 | -0.2% | 12,400 |
| 2023/10/18 | 5,420 | 5,440 | 5,350 | 5,390 | +40 | +0.7% | 19,700 |
| 2023/10/17 | 5,340 | 5,420 | 5,320 | 5,350 | +30 | +0.6% | 12,700 |
| 2023/10/16 | 5,280 | 5,360 | 5,280 | 5,320 | ±0 | ±0% | 20,600 |
| 2023/10/13 | 5,390 | 5,400 | 5,300 | 5,320 | -120 | -2.2% | 20,800 |
| 2023/10/12 | 5,440 | 5,460 | 5,380 | 5,440 | ±0 | ±0% | 21,900 |
| 2023/10/11 | 5,600 | 5,600 | 5,440 | 5,440 | -180 | -3.2% | 21,700 |
| 2023/10/10 | 5,480 | 5,620 | 5,480 | 5,620 | +230 | +4.3% | 36,500 |
| 2023/10/06 | 5,390 | 5,410 | 5,350 | 5,390 | +60 | +1.1% | 23,000 |
| 2023/10/05 | 5,230 | 5,350 | 5,220 | 5,330 | +150 | +2.9% | 46,300 |
| 2023/10/04 | 5,270 | 5,340 | 5,170 | 5,180 | -260 | -4.8% | 45,300 |
| 2023/10/03 | 5,580 | 5,580 | 5,420 | 5,440 | -160 | -2.9% | 32,700 |
| 2023/10/02 | 5,650 | 5,740 | 5,600 | 5,600 | +20 | +0.4% | 41,400 |
| 2023/09/29 | 5,740 | 5,750 | 5,560 | 5,580 | -160 | -2.8% | 44,800 |
| 2023/09/28 | 5,710 | 5,810 | 5,690 | 5,740 | -70 | -1.2% | 41,400 |
| 2023/09/27 | 5,750 | 5,830 | 5,660 | 5,810 | +60 | +1% | 87,300 |
| 2023/09/26 | 5,760 | 5,780 | 5,720 | 5,750 | -10 | -0.2% | 36,600 |
| 2023/09/25 | 5,720 | 5,800 | 5,700 | 5,760 | +40 | +0.7% | 58,100 |
| 2023/09/22 | 5,700 | 5,770 | 5,650 | 5,720 | +20 | +0.4% | 46,000 |
| 2023/09/21 | 5,730 | 5,800 | 5,700 | 5,700 | -20 | -0.3% | 28,400 |
| 2023/09/20 | 5,850 | 5,850 | 5,720 | 5,720 | -140 | -2.4% | 49,800 |
| 2023/09/19 | 5,790 | 5,880 | 5,730 | 5,860 | +130 | +2.3% | 53,500 |
| 2023/09/15 | 5,740 | 5,760 | 5,700 | 5,730 | +30 | +0.5% | 46,200 |
| 2023/09/14 | 5,590 | 5,720 | 5,590 | 5,700 | +60 | +1.1% | 28,100 |
| 2023/09/13 | 5,720 | 5,720 | 5,620 | 5,640 | -80 | -1.4% | 17,300 |
| 2023/09/12 | 5,700 | 5,780 | 5,700 | 5,720 | +90 | +1.6% | 24,000 |
351～
400
件表示中 / 5657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 | 320,500円 | +2.6% | +8.2% | 3.18% | 9.73倍 | 0.95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 |
| 日本ライフＬ | 155,000円 | +10.5% | +19.1% | 3.42% | 11.81倍 | 1.99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 |
| モスフード | 364,000円 | +1.0% | +1.3% | 0.82% | 42.38倍 | 2.10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 | 107,300円 | +2.5% | +10.4% | 3.79% | 7.92倍 | 1.36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 |
| 伊藤忠食 | 881,000円 | +3.0% | +1.0% | 1.82% | 13.47倍 | 0.97倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
市場注目の銘柄
チャート関連のコラム
