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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 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 |
| 2009/03/13 | 1,575 | 1,600 | 1,575 | 1,590 | -35 | -2.2% | 1,200 |
| 2009/03/12 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 800 |
| 2009/03/11 | 1,650 | 1,650 | 1,625 | 1,625 | ±0 | ±0% | 2,400 |
| 2009/03/10 | 1,640 | 1,640 | 1,625 | 1,625 | -15 | -0.9% | 800 |
| 2009/03/09 | 1,650 | 1,650 | 1,640 | 1,640 | -10 | -0.6% | 600 |
| 2009/03/06 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 200 |
| 2009/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/04 | 1,625 | 1,625 | 1,625 | 1,625 | -25 | -1.5% | 200 |
| 2009/03/03 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 200 |
| 2009/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/27 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 12,800 |
| 2009/02/26 | 1,675 | 1,700 | 1,665 | 1,700 | +50 | +3% | 1,600 |
| 2009/02/25 | 1,650 | 1,660 | 1,650 | 1,650 | +20 | +1.2% | 4,600 |
| 2009/02/24 | 1,635 | 1,635 | 1,630 | 1,630 | ±0 | ±0% | 400 |
| 2009/02/23 | 1,630 | 1,630 | 1,630 | 1,630 | +5 | +0.3% | 1,800 |
| 2009/02/20 | 1,615 | 1,625 | 1,615 | 1,625 | +25 | +1.6% | 400 |
| 2009/02/19 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 200 |
| 2009/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/16 | 1,605 | 1,605 | 1,575 | 1,575 | -30 | -1.9% | 1,600 |
| 2009/02/13 | 1,625 | 1,625 | 1,605 | 1,605 | -20 | -1.2% | 9,000 |
| 2009/02/12 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 800 |
| 2009/02/10 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 200 |
| 2009/02/09 | 1,650 | 1,650 | 1,625 | 1,625 | +25 | +1.6% | 800 |
| 2009/02/06 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 400 |
| 2009/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
4001～
4050
件表示中 / 5733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 | 312,000円 | +1.4% | +15.3% | 3.59% | 8.92倍 | 0.90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 |
| 中央自 | 188,900円 | +7.8% | +4.7% | 2.96% | 11.60倍 | 1.87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 |
| 内田洋 | 1,083,000円 | +17.7% | +25.3% | 2.03% | 12.41倍 | 1.65倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ＩＤＯＭ | 104,000円 | +2.5% | +10.4% | 3.91% | 7.68倍 | 1.31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 |
| ユアサ商 | 497,000円 | +4.1% | +12.4% | 3.82% | 8.71倍 | 0.96倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
