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 |
|---|---|---|---|---|---|---|---|
| 2008/12/11 | 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 |
| 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 |
4051～
4100
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 | 301,500円 | +1.4% | +15.3% | 3.71% | 8.60倍 | 0.86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 | 106,400円 | +2.5% | +10.4% | 3.82% | 7.86倍 | 1.35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 | 197,900円 | +8.1% | +24.9% | 2.83% | 12.69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 | 180,000円 | +7.8% | +4.7% | 3.11% | 11.05倍 | 1.78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 | 144,000円 | +4.8% | +5.4% | 3.75% | 10.80倍 | 1.68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
