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 |
|---|---|---|---|---|---|---|---|
| 2008/05/21 | 1,600 | 1,625 | 1,600 | 1,625 | +30 | +1.9% | 2,400 |
| 2008/05/20 | 1,590 | 1,595 | 1,590 | 1,595 | +20 | +1.3% | 600 |
| 2008/05/19 | 1,600 | 1,600 | 1,525 | 1,575 | -25 | -1.6% | 4,400 |
| 2008/05/16 | 1,595 | 1,600 | 1,590 | 1,600 | +40 | +2.6% | 9,600 |
| 2008/05/15 | 1,595 | 1,595 | 1,560 | 1,560 | -35 | -2.2% | 2,000 |
| 2008/05/14 | 1,550 | 1,595 | 1,550 | 1,595 | - | - | 1,400 |
| 2008/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/12 | 1,490 | 1,490 | 1,490 | 1,490 | -15 | -1% | 200 |
| 2008/05/09 | 1,505 | 1,505 | 1,505 | 1,505 | -45 | -2.9% | 1,200 |
| 2008/05/08 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 600 |
| 2008/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/01 | 1,525 | 1,570 | 1,525 | 1,545 | -5 | -0.3% | 5,200 |
| 2008/04/30 | 1,550 | 1,580 | 1,550 | 1,550 | ±0 | ±0% | 17,200 |
| 2008/04/28 | 1,525 | 1,550 | 1,525 | 1,550 | +25 | +1.6% | 800 |
| 2008/04/25 | 1,510 | 1,525 | 1,485 | 1,525 | +15 | +1% | 2,000 |
| 2008/04/24 | 1,525 | 1,525 | 1,505 | 1,510 | - | - | 3,200 |
| 2008/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/22 | 1,500 | 1,500 | 1,500 | 1,500 | +50 | +3.4% | 200 |
| 2008/04/21 | 1,450 | 1,450 | 1,450 | 1,450 | -50 | -3.3% | 1,000 |
| 2008/04/18 | 1,525 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 2,800 |
| 2008/04/17 | 1,475 | 1,525 | 1,475 | 1,525 | +100 | +7% | 2,200 |
| 2008/04/16 | 1,425 | 1,425 | 1,425 | 1,425 | - | - | 200 |
| 2008/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/14 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 600 |
| 2008/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/10 | 1,475 | 1,475 | 1,475 | 1,475 | +75 | +5.4% | 200 |
| 2008/04/09 | 1,375 | 1,400 | 1,375 | 1,400 | +50 | +3.7% | 800 |
| 2008/04/08 | 1,425 | 1,425 | 1,350 | 1,350 | - | - | 800 |
| 2008/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/02 | 1,440 | 1,440 | 1,440 | 1,440 | -25 | -1.7% | 400 |
| 2008/04/01 | 1,465 | 1,465 | 1,465 | 1,465 | -25 | -1.7% | 800 |
| 2008/03/31 | 1,515 | 1,515 | 1,480 | 1,490 | -35 | -2.3% | 10,600 |
| 2008/03/28 | 1,440 | 1,525 | 1,440 | 1,525 | - | - | 1,200 |
| 2008/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/26 | 1,430 | 1,430 | 1,405 | 1,425 | -55 | -3.7% | 2,200 |
| 2008/03/25 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 1,200 |
| 2008/03/24 | 1,480 | 1,480 | 1,480 | 1,480 | +50 | +3.5% | 200 |
| 2008/03/21 | 1,450 | 1,450 | 1,425 | 1,430 | +5 | +0.4% | 4,000 |
| 2008/03/19 | 1,405 | 1,425 | 1,400 | 1,425 | +70 | +5.2% | 6,000 |
| 2008/03/18 | 1,450 | 1,450 | 1,355 | 1,355 | -95 | -6.6% | 2,400 |
| 2008/03/17 | 1,450 | 1,450 | 1,450 | 1,450 | -50 | -3.3% | 600 |
| 2008/03/14 | 1,515 | 1,515 | 1,500 | 1,500 | -25 | -1.6% | 8,000 |
| 2008/03/13 | 1,545 | 1,545 | 1,525 | 1,525 | -25 | -1.6% | 600 |
| 2008/03/12 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1,600 |
| 2008/03/11 | 1,550 | 1,550 | 1,525 | 1,550 | - | - | 5,800 |
| 2008/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/07 | 1,545 | 1,550 | 1,545 | 1,550 | ±0 | ±0% | 2,000 |
4151～
4200
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
