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 |
|---|---|---|---|---|---|---|---|
| 2008/12/26 | 1,625 | 1,650 | 1,625 | 1,650 | ±0 | ±0% | 800 |
| 2008/12/25 | 1,555 | 1,650 | 1,555 | 1,650 | +75 | +4.8% | 1,000 |
| 2008/12/24 | 1,575 | 1,575 | 1,575 | 1,575 | -25 | -1.6% | 800 |
| 2008/12/22 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2008/12/19 | 1,630 | 1,630 | 1,600 | 1,600 | -25 | -1.5% | 1,800 |
| 2008/12/18 | 1,750 | 1,750 | 1,575 | 1,625 | -125 | -7.1% | 7,400 |
| 2008/12/17 | 1,750 | 1,750 | 1,750 | 1,750 | -25 | -1.4% | 1,800 |
| 2008/12/16 | 1,800 | 1,800 | 1,775 | 1,775 | -40 | -2.2% | 600 |
| 2008/12/15 | 1,815 | 1,815 | 1,800 | 1,815 | ±0 | ±0% | 800 |
| 2008/12/12 | 1,825 | 1,825 | 1,815 | 1,815 | +15 | +0.8% | 4,400 |
| 2008/12/11 | 1,800 | 1,800 | 1,800 | 1,800 | +25 | +1.4% | 4,000 |
| 2008/12/10 | 1,820 | 1,820 | 1,775 | 1,775 | -45 | -2.5% | 20,000 |
| 2008/12/09 | 1,810 | 1,820 | 1,775 | 1,820 | +20 | +1.1% | 8,800 |
| 2008/12/08 | 1,795 | 1,800 | 1,795 | 1,800 | +20 | +1.1% | 1,400 |
| 2008/12/05 | 1,785 | 1,800 | 1,775 | 1,780 | -45 | -2.5% | 6,800 |
| 2008/12/04 | 1,800 | 1,825 | 1,775 | 1,825 | +25 | +1.4% | 8,000 |
| 2008/12/03 | 1,800 | 1,800 | 1,790 | 1,800 | -5 | -0.3% | 6,600 |
| 2008/12/02 | 1,795 | 1,805 | 1,795 | 1,805 | +10 | +0.6% | 800 |
| 2008/12/01 | 1,800 | 1,800 | 1,775 | 1,795 | -55 | -3% | 800 |
| 2008/11/28 | 1,810 | 1,850 | 1,810 | 1,850 | +40 | +2.2% | 16,200 |
| 2008/11/27 | 1,825 | 1,825 | 1,760 | 1,810 | ±0 | ±0% | 10,400 |
| 2008/11/26 | 1,800 | 1,810 | 1,800 | 1,810 | -15 | -0.8% | 3,000 |
| 2008/11/25 | 1,840 | 1,840 | 1,825 | 1,825 | -15 | -0.8% | 5,600 |
| 2008/11/21 | 1,840 | 1,840 | 1,840 | 1,840 | +10 | +0.5% | 2,000 |
| 2008/11/20 | 1,815 | 1,830 | 1,815 | 1,830 | +20 | +1.1% | 1,800 |
| 2008/11/19 | 1,825 | 1,825 | 1,810 | 1,810 | -10 | -0.5% | 1,200 |
| 2008/11/18 | 1,800 | 1,820 | 1,800 | 1,820 | -5 | -0.3% | 400 |
| 2008/11/17 | 1,820 | 1,825 | 1,800 | 1,825 | ±0 | ±0% | 2,000 |
| 2008/11/14 | 1,850 | 1,850 | 1,825 | 1,825 | - | - | 7,600 |
| 2008/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/12 | 1,825 | 1,825 | 1,825 | 1,825 | +25 | +1.4% | 800 |
| 2008/11/11 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 1,000 |
| 2008/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/07 | 1,805 | 1,850 | 1,805 | 1,850 | +25 | +1.4% | 1,800 |
| 2008/11/06 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 1,400 |
| 2008/11/05 | 1,850 | 1,850 | 1,805 | 1,825 | ±0 | ±0% | 800 |
| 2008/11/04 | 1,800 | 1,825 | 1,800 | 1,825 | ±0 | ±0% | 3,800 |
| 2008/10/31 | 1,825 | 1,845 | 1,825 | 1,825 | ±0 | ±0% | 12,400 |
| 2008/10/30 | 1,800 | 1,825 | 1,775 | 1,825 | ±0 | ±0% | 800 |
| 2008/10/29 | 1,760 | 1,825 | 1,755 | 1,825 | +70 | +4% | 2,600 |
| 2008/10/28 | 1,720 | 1,755 | 1,720 | 1,755 | +10 | +0.6% | 8,000 |
| 2008/10/27 | 1,745 | 1,745 | 1,745 | 1,745 | -10 | -0.6% | 200 |
| 2008/10/24 | 1,760 | 1,760 | 1,750 | 1,755 | +5 | +0.3% | 1,600 |
| 2008/10/23 | 1,740 | 1,755 | 1,740 | 1,750 | +10 | +0.6% | 3,600 |
| 2008/10/22 | 1,725 | 1,740 | 1,725 | 1,740 | +30 | +1.8% | 2,600 |
| 2008/10/21 | 1,715 | 1,725 | 1,710 | 1,710 | ±0 | ±0% | 1,200 |
| 2008/10/20 | 1,710 | 1,710 | 1,710 | 1,710 | +10 | +0.6% | 400 |
| 2008/10/17 | 1,675 | 1,700 | 1,675 | 1,700 | -5 | -0.3% | 800 |
| 2008/10/16 | 1,700 | 1,705 | 1,700 | 1,705 | +5 | +0.3% | 1,400 |
| 2008/10/15 | 1,675 | 1,700 | 1,675 | 1,700 | +25 | +1.5% | 2,800 |
4001～
4050
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
