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 |
|---|---|---|---|---|---|---|---|
| 2009/02/27 | 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 |
| 2009/02/03 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 600 |
| 2009/02/02 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 2,200 |
| 2009/01/30 | 1,610 | 1,625 | 1,610 | 1,625 | +15 | +0.9% | 10,400 |
| 2009/01/29 | 1,575 | 1,610 | 1,575 | 1,610 | +35 | +2.2% | 4,200 |
| 2009/01/28 | 1,565 | 1,575 | 1,565 | 1,575 | +60 | +4% | 2,600 |
| 2009/01/27 | 1,515 | 1,515 | 1,515 | 1,515 | - | - | 1,000 |
| 2009/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/21 | 1,505 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 2009/01/20 | 1,495 | 1,500 | 1,495 | 1,500 | +60 | +4.2% | 1,400 |
| 2009/01/19 | 1,440 | 1,440 | 1,425 | 1,440 | +40 | +2.9% | 800 |
| 2009/01/16 | 1,400 | 1,400 | 1,400 | 1,400 | -50 | -3.4% | 200 |
| 2009/01/15 | 1,460 | 1,460 | 1,450 | 1,450 | -50 | -3.3% | 1,600 |
| 2009/01/14 | 1,525 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 400 |
| 2009/01/13 | 1,525 | 1,525 | 1,525 | 1,525 | -25 | -1.6% | 200 |
| 2009/01/09 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 400 |
| 2009/01/08 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2009/01/07 | 1,550 | 1,550 | 1,550 | 1,550 | -25 | -1.6% | 200 |
| 2009/01/06 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 200 |
| 2009/01/05 | 1,575 | 1,575 | 1,575 | 1,575 | -95 | -5.7% | 1,200 |
| 2008/12/30 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 6,800 |
| 2008/12/29 | 1,650 | 1,675 | 1,635 | 1,670 | +20 | +1.2% | 2,000 |
| 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 |
4001～
4050
件表示中 / 5700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 | 299,700円 | +1.4% | +15.3% | 3.74% | 8.55倍 | 0.85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 |
| ＩＤＯＭ | 105,900円 | +2.5% | +10.4% | 3.84% | 7.82倍 | 1.34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 |
| ミツウロコＧＨＤ | 197,700円 | +8.1% | +24.9% | 2.83% | 12.68倍 | 1.13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 | 181,600円 | +7.8% | +4.7% | 3.08% | 11.15倍 | 1.80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 | 142,900円 | +4.8% | +5.4% | 3.78% | 10.72倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
