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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 1,550 | 1,550 | 1,525 | 1,550 | - | - | 1,600 |
| 2008/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/04 | 1,525 | 1,550 | 1,525 | 1,550 | -20 | -1.3% | 3,800 |
| 2008/03/03 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 9,200 |
| 2008/02/29 | 1,535 | 1,570 | 1,535 | 1,570 | +40 | +2.6% | 6,400 |
| 2008/02/28 | 1,520 | 1,530 | 1,520 | 1,530 | +10 | +0.7% | 1,200 |
| 2008/02/27 | 1,515 | 1,520 | 1,515 | 1,520 | -5 | -0.3% | 1,200 |
| 2008/02/26 | 1,515 | 1,525 | 1,515 | 1,525 | +10 | +0.7% | 2,000 |
| 2008/02/25 | 1,525 | 1,525 | 1,515 | 1,515 | -5 | -0.3% | 1,400 |
| 2008/02/22 | 1,525 | 1,525 | 1,515 | 1,520 | +10 | +0.7% | 1,600 |
| 2008/02/21 | 1,525 | 1,525 | 1,510 | 1,510 | ±0 | ±0% | 2,600 |
| 2008/02/20 | 1,525 | 1,525 | 1,505 | 1,510 | +5 | +0.3% | 2,400 |
| 2008/02/19 | 1,500 | 1,505 | 1,500 | 1,505 | ±0 | ±0% | 2,200 |
| 2008/02/18 | 1,525 | 1,525 | 1,505 | 1,505 | -10 | -0.7% | 3,400 |
| 2008/02/15 | 1,530 | 1,530 | 1,515 | 1,515 | +5 | +0.3% | 2,200 |
| 2008/02/14 | 1,525 | 1,525 | 1,510 | 1,510 | -15 | -1% | 2,400 |
| 2008/02/13 | 1,505 | 1,525 | 1,505 | 1,525 | +20 | +1.3% | 1,400 |
| 2008/02/12 | 1,510 | 1,520 | 1,505 | 1,505 | -5 | -0.3% | 1,200 |
| 2008/02/08 | 1,515 | 1,515 | 1,510 | 1,510 | +15 | +1% | 800 |
| 2008/02/07 | 1,475 | 1,495 | 1,475 | 1,495 | +5 | +0.3% | 600 |
| 2008/02/06 | 1,475 | 1,500 | 1,475 | 1,490 | -10 | -0.7% | 1,400 |
| 2008/02/05 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 600 |
| 2008/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/01 | 1,505 | 1,505 | 1,505 | 1,505 | -10 | -0.7% | 200 |
| 2008/01/31 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 13,000 |
| 2008/01/30 | 1,500 | 1,515 | 1,475 | 1,515 | +20 | +1.3% | 3,800 |
| 2008/01/29 | 1,450 | 1,495 | 1,450 | 1,495 | +65 | +4.5% | 1,600 |
| 2008/01/28 | 1,430 | 1,430 | 1,425 | 1,430 | - | - | 600 |
| 2008/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/24 | 1,370 | 1,425 | 1,370 | 1,425 | +30 | +2.2% | 3,400 |
| 2008/01/23 | 1,375 | 1,395 | 1,375 | 1,395 | +20 | +1.5% | 1,000 |
| 2008/01/22 | 1,395 | 1,395 | 1,375 | 1,375 | -20 | -1.4% | 1,600 |
| 2008/01/21 | 1,395 | 1,395 | 1,395 | 1,395 | -25 | -1.8% | 2,400 |
| 2008/01/18 | 1,375 | 1,420 | 1,375 | 1,420 | +45 | +3.3% | 2,400 |
| 2008/01/17 | 1,350 | 1,410 | 1,350 | 1,375 | ±0 | ±0% | 1,400 |
| 2008/01/16 | 1,450 | 1,450 | 1,360 | 1,375 | +15 | +1.1% | 2,200 |
| 2008/01/15 | 1,445 | 1,470 | 1,360 | 1,360 | -135 | -9% | 5,200 |
| 2008/01/11 | 1,500 | 1,500 | 1,495 | 1,495 | -5 | -0.3% | 400 |
| 2008/01/10 | 1,525 | 1,525 | 1,500 | 1,500 | -40 | -2.6% | 3,000 |
| 2008/01/09 | 1,545 | 1,545 | 1,525 | 1,540 | ±0 | ±0% | 2,800 |
| 2008/01/08 | 1,500 | 1,540 | 1,500 | 1,540 | +25 | +1.7% | 1,000 |
| 2008/01/07 | 1,545 | 1,545 | 1,515 | 1,515 | -25 | -1.6% | 5,200 |
| 2008/01/04 | 1,550 | 1,575 | 1,540 | 1,540 | +5 | +0.3% | 1,400 |
| 2007/12/28 | 1,535 | 1,540 | 1,535 | 1,535 | ±0 | ±0% | 4,000 |
| 2007/12/27 | 1,475 | 1,535 | 1,475 | 1,535 | +60 | +4.1% | 2,400 |
| 2007/12/26 | 1,450 | 1,475 | 1,445 | 1,475 | +25 | +1.7% | 3,400 |
| 2007/12/25 | 1,450 | 1,465 | 1,450 | 1,450 | ±0 | ±0% | 2,200 |
| 2007/12/21 | 1,450 | 1,470 | 1,445 | 1,450 | +10 | +0.7% | 1,600 |
| 2007/12/20 | 1,430 | 1,455 | 1,430 | 1,440 | +10 | +0.7% | 4,800 |
| 2007/12/19 | 1,330 | 1,565 | 1,330 | 1,430 | +175 | +13.9% | 19,400 |
4201～
4250
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
