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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 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 |
| 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 |
4201～
4250
件表示中 / 5733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 | 312,000円 | +1.4% | +15.3% | 3.59% | 8.92倍 | 0.90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 |
| 中央自 | 188,900円 | +7.8% | +4.7% | 2.96% | 11.60倍 | 1.87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 |
| 内田洋 | 1,083,000円 | +17.7% | +25.3% | 2.03% | 12.41倍 | 1.65倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ＩＤＯＭ | 104,000円 | +2.5% | +10.4% | 3.91% | 7.68倍 | 1.31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 |
| ユアサ商 | 497,000円 | +4.1% | +12.4% | 3.82% | 8.71倍 | 0.96倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
