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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 1,660 | 1,675 | 1,660 | 1,675 | -10 | -0.6% | 2,800 |
| 2008/10/10 | 1,685 | 1,690 | 1,685 | 1,685 | -75 | -4.3% | 1,200 |
| 2008/10/09 | 1,800 | 1,800 | 1,760 | 1,760 | -55 | -3% | 2,800 |
| 2008/10/08 | 1,810 | 1,815 | 1,800 | 1,815 | -20 | -1.1% | 3,000 |
| 2008/10/07 | 1,820 | 1,850 | 1,815 | 1,835 | +20 | +1.1% | 4,000 |
| 2008/10/06 | 1,820 | 1,820 | 1,815 | 1,815 | -10 | -0.5% | 1,000 |
| 2008/10/03 | 1,810 | 1,825 | 1,810 | 1,825 | ±0 | ±0% | 4,800 |
| 2008/10/02 | 1,825 | 1,825 | 1,825 | 1,825 | -25 | -1.4% | 3,000 |
| 2008/10/01 | 1,830 | 1,850 | 1,830 | 1,850 | +25 | +1.4% | 6,400 |
| 2008/09/30 | 1,835 | 1,835 | 1,825 | 1,825 | -15 | -0.8% | 11,400 |
| 2008/09/29 | 1,840 | 1,845 | 1,840 | 1,840 | +20 | +1.1% | 600 |
| 2008/09/26 | 1,820 | 1,820 | 1,820 | 1,820 | +45 | +2.5% | 1,200 |
| 2008/09/25 | 1,820 | 1,820 | 1,775 | 1,775 | -25 | -1.4% | 2,400 |
| 2008/09/24 | 1,825 | 1,825 | 1,800 | 1,800 | -50 | -2.7% | 2,400 |
| 2008/09/22 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 2,000 |
| 2008/09/19 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 1,200 |
| 2008/09/18 | 1,840 | 1,850 | 1,825 | 1,850 | ±0 | ±0% | 9,600 |
| 2008/09/17 | 1,830 | 1,895 | 1,830 | 1,850 | ±0 | ±0% | 18,800 |
| 2008/09/16 | 1,810 | 1,865 | 1,810 | 1,850 | ±0 | ±0% | 7,400 |
| 2008/09/12 | 1,850 | 1,850 | 1,840 | 1,850 | -15 | -0.8% | 2,800 |
| 2008/09/11 | 1,850 | 1,865 | 1,760 | 1,865 | +15 | +0.8% | 9,400 |
| 2008/09/10 | 1,850 | 1,850 | 1,850 | 1,850 | -20 | -1.1% | 800 |
| 2008/09/09 | 1,860 | 1,870 | 1,860 | 1,870 | +35 | +1.9% | 1,000 |
| 2008/09/08 | 1,855 | 1,855 | 1,835 | 1,835 | -40 | -2.1% | 1,000 |
| 2008/09/05 | 1,875 | 1,875 | 1,875 | 1,875 | - | - | 2,600 |
| 2008/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/03 | 1,890 | 1,900 | 1,875 | 1,875 | ±0 | ±0% | 6,200 |
| 2008/09/02 | 1,850 | 1,875 | 1,850 | 1,875 | - | - | 1,200 |
| 2008/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/29 | 1,870 | 1,875 | 1,870 | 1,875 | +5 | +0.3% | 14,000 |
| 2008/08/28 | 1,860 | 1,870 | 1,850 | 1,870 | +35 | +1.9% | 1,600 |
| 2008/08/27 | 1,840 | 1,840 | 1,835 | 1,835 | +5 | +0.3% | 1,400 |
| 2008/08/26 | 1,840 | 1,840 | 1,830 | 1,830 | +5 | +0.3% | 800 |
| 2008/08/25 | 1,830 | 1,855 | 1,825 | 1,825 | +25 | +1.4% | 1,800 |
| 2008/08/22 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 800 |
| 2008/08/21 | 1,805 | 1,810 | 1,800 | 1,800 | - | - | 5,200 |
| 2008/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/19 | 1,775 | 1,775 | 1,775 | 1,775 | -25 | -1.4% | 200 |
| 2008/08/18 | 1,800 | 1,800 | 1,800 | 1,800 | -25 | -1.4% | 200 |
| 2008/08/15 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 400 |
| 2008/08/14 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 400 |
| 2008/08/13 | 1,825 | 1,825 | 1,825 | 1,825 | +5 | +0.3% | 400 |
| 2008/08/12 | 1,820 | 1,820 | 1,820 | 1,820 | -5 | -0.3% | 400 |
| 2008/08/11 | 1,825 | 1,830 | 1,825 | 1,825 | ±0 | ±0% | 2,200 |
| 2008/08/08 | 1,890 | 1,890 | 1,825 | 1,825 | -25 | -1.4% | 1,200 |
| 2008/08/07 | 1,850 | 1,850 | 1,825 | 1,850 | - | - | 800 |
| 2008/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/05 | 1,850 | 1,850 | 1,850 | 1,850 | - | - | 200 |
| 2008/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/01 | 1,870 | 1,870 | 1,870 | 1,870 | -50 | -2.6% | 200 |
4051～
4100
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
