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 |
|---|---|---|---|---|---|---|---|
| 2008/07/16 | 1,850 | 1,855 | 1,850 | 1,855 | - | - | 800 |
| 2008/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/14 | 1,825 | 1,825 | 1,825 | 1,825 | -75 | -3.9% | 200 |
| 2008/07/11 | 1,895 | 1,900 | 1,890 | 1,900 | +5 | +0.3% | 3,200 |
| 2008/07/10 | 1,895 | 1,900 | 1,895 | 1,895 | ±0 | ±0% | 16,200 |
| 2008/07/09 | 1,810 | 1,895 | 1,810 | 1,895 | +100 | +5.6% | 3,000 |
| 2008/07/08 | 1,845 | 1,845 | 1,795 | 1,795 | +10 | +0.6% | 800 |
| 2008/07/07 | 1,745 | 1,785 | 1,745 | 1,785 | -10 | -0.6% | 1,200 |
| 2008/07/04 | 1,785 | 1,800 | 1,785 | 1,795 | -65 | -3.5% | 1,600 |
| 2008/07/03 | 1,920 | 1,925 | 1,850 | 1,860 | -60 | -3.1% | 22,200 |
| 2008/07/02 | 1,890 | 1,925 | 1,890 | 1,920 | +35 | +1.9% | 11,000 |
| 2008/07/01 | 1,795 | 1,885 | 1,795 | 1,885 | +110 | +6.2% | 2,600 |
| 2008/06/30 | 1,775 | 1,780 | 1,775 | 1,775 | ±0 | ±0% | 9,000 |
| 2008/06/27 | 1,695 | 1,775 | 1,695 | 1,775 | +85 | +5% | 2,000 |
| 2008/06/26 | 1,660 | 1,690 | 1,655 | 1,690 | +35 | +2.1% | 1,400 |
| 2008/06/25 | 1,650 | 1,655 | 1,650 | 1,655 | +5 | +0.3% | 2,600 |
| 2008/06/24 | 1,690 | 1,690 | 1,650 | 1,650 | -40 | -2.4% | 1,600 |
| 2008/06/23 | 1,675 | 1,690 | 1,675 | 1,690 | +25 | +1.5% | 800 |
| 2008/06/20 | 1,675 | 1,675 | 1,665 | 1,665 | +40 | +2.5% | 2,200 |
| 2008/06/19 | 1,645 | 1,650 | 1,625 | 1,625 | - | - | 2,400 |
| 2008/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/17 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,600 |
| 2008/06/16 | 1,585 | 1,600 | 1,585 | 1,600 | ±0 | ±0% | 2,400 |
| 2008/06/13 | 1,600 | 1,600 | 1,600 | 1,600 | -25 | -1.5% | 400 |
| 2008/06/12 | 1,650 | 1,650 | 1,625 | 1,625 | - | - | 1,200 |
| 2008/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/09 | 1,670 | 1,675 | 1,670 | 1,675 | +10 | +0.6% | 1,000 |
| 2008/06/06 | 1,660 | 1,670 | 1,660 | 1,665 | -20 | -1.2% | 3,000 |
| 2008/06/05 | 1,685 | 1,685 | 1,685 | 1,685 | ±0 | ±0% | 200 |
| 2008/06/04 | 1,685 | 1,685 | 1,685 | 1,685 | - | - | 2,400 |
| 2008/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/02 | 1,685 | 1,685 | 1,685 | 1,685 | +10 | +0.6% | 21,800 |
| 2008/05/30 | 1,685 | 1,685 | 1,660 | 1,675 | -10 | -0.6% | 13,000 |
| 2008/05/29 | 1,650 | 1,685 | 1,650 | 1,685 | +50 | +3.1% | 1,200 |
| 2008/05/28 | 1,620 | 1,635 | 1,620 | 1,635 | ±0 | ±0% | 400 |
| 2008/05/27 | 1,610 | 1,635 | 1,610 | 1,635 | ±0 | ±0% | 2,400 |
| 2008/05/26 | 1,635 | 1,640 | 1,635 | 1,635 | ±0 | ±0% | 1,600 |
| 2008/05/23 | 1,635 | 1,635 | 1,635 | 1,635 | ±0 | ±0% | 200 |
| 2008/05/22 | 1,635 | 1,640 | 1,625 | 1,635 | +10 | +0.6% | 1,400 |
| 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 |
4151～
4200
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
