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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 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 |
| 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 |
4051～
4100
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
