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 |
|---|---|---|---|---|---|---|---|
| 2007/12/18 | 1,230 | 1,255 | 1,230 | 1,255 | +5 | +0.4% | 800 |
| 2007/12/17 | 1,350 | 1,375 | 1,250 | 1,250 | -100 | -7.4% | 1,800 |
| 2007/12/14 | 1,375 | 1,375 | 1,350 | 1,350 | -50 | -3.6% | 800 |
| 2007/12/13 | 1,440 | 1,440 | 1,400 | 1,400 | -15 | -1.1% | 4,400 |
| 2007/12/12 | 1,415 | 1,425 | 1,415 | 1,415 | ±0 | ±0% | 7,000 |
| 2007/12/11 | 1,420 | 1,420 | 1,415 | 1,415 | -5 | -0.4% | 600 |
| 2007/12/10 | 1,460 | 1,460 | 1,420 | 1,420 | -40 | -2.7% | 19,000 |
| 2007/12/07 | 1,415 | 1,460 | 1,415 | 1,460 | +45 | +3.2% | 1,800 |
| 2007/12/06 | 1,410 | 1,415 | 1,400 | 1,415 | +5 | +0.4% | 600 |
| 2007/12/05 | 1,410 | 1,410 | 1,410 | 1,410 | +20 | +1.4% | 600 |
| 2007/12/04 | 1,420 | 1,420 | 1,390 | 1,390 | -10 | -0.7% | 1,600 |
| 2007/12/03 | 1,410 | 1,425 | 1,400 | 1,400 | ±0 | ±0% | 4,600 |
| 2007/11/30 | 1,445 | 1,445 | 1,400 | 1,400 | -70 | -4.8% | 12,600 |
| 2007/11/29 | 1,400 | 1,470 | 1,375 | 1,470 | +95 | +6.9% | 12,400 |
| 2007/11/28 | 1,390 | 1,395 | 1,365 | 1,375 | +40 | +3% | 2,600 |
| 2007/11/27 | 1,335 | 1,335 | 1,335 | 1,335 | -50 | -3.6% | 200 |
| 2007/11/26 | 1,310 | 1,405 | 1,310 | 1,385 | +100 | +7.8% | 1,600 |
| 2007/11/22 | 1,300 | 1,300 | 1,285 | 1,285 | -15 | -1.2% | 2,800 |
| 2007/11/21 | 1,305 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 6,400 |
| 2007/11/20 | 1,420 | 1,420 | 1,300 | 1,300 | -100 | -7.1% | 6,600 |
| 2007/11/19 | 1,445 | 1,445 | 1,400 | 1,400 | +5 | +0.4% | 4,000 |
| 2007/11/16 | 1,350 | 1,410 | 1,350 | 1,395 | +95 | +7.3% | 27,200 |
| 2007/11/15 | 1,300 | 1,300 | 1,300 | 1,300 | +30 | +2.4% | 2,800 |
| 2007/11/14 | 1,270 | 1,270 | 1,270 | 1,270 | +20 | +1.6% | 2,200 |
| 2007/11/13 | 1,250 | 1,250 | 1,250 | 1,250 | +15 | +1.2% | 200 |
| 2007/11/12 | 1,235 | 1,235 | 1,235 | 1,235 | +5 | +0.4% | 400 |
| 2007/11/09 | 1,295 | 1,300 | 1,225 | 1,230 | -70 | -5.4% | 4,200 |
| 2007/11/08 | 1,290 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 600 |
| 2007/11/07 | 1,300 | 1,300 | 1,300 | 1,300 | -25 | -1.9% | 1,200 |
| 2007/11/06 | 1,325 | 1,325 | 1,325 | 1,325 | -40 | -2.9% | 2,000 |
| 2007/11/05 | 1,405 | 1,405 | 1,365 | 1,365 | -10 | -0.7% | 1,200 |
| 2007/11/02 | 1,365 | 1,375 | 1,365 | 1,375 | +10 | +0.7% | 600 |
| 2007/11/01 | 1,390 | 1,390 | 1,365 | 1,365 | -25 | -1.8% | 600 |
| 2007/10/31 | 1,420 | 1,420 | 1,390 | 1,390 | -30 | -2.1% | 13,400 |
| 2007/10/30 | 1,400 | 1,425 | 1,375 | 1,420 | +20 | +1.4% | 1,800 |
| 2007/10/29 | 1,375 | 1,400 | 1,375 | 1,400 | +75 | +5.7% | 400 |
| 2007/10/26 | 1,340 | 1,340 | 1,325 | 1,325 | -10 | -0.7% | 5,600 |
| 2007/10/25 | 1,425 | 1,425 | 1,305 | 1,335 | -90 | -6.3% | 5,000 |
| 2007/10/24 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 800 |
| 2007/10/23 | 1,425 | 1,425 | 1,425 | 1,425 | +15 | +1.1% | 200 |
| 2007/10/22 | 1,420 | 1,420 | 1,410 | 1,410 | -15 | -1.1% | 2,000 |
| 2007/10/19 | 1,425 | 1,425 | 1,425 | 1,425 | +25 | +1.8% | 800 |
| 2007/10/18 | 1,415 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 800 |
| 2007/10/17 | 1,415 | 1,425 | 1,415 | 1,415 | +50 | +3.7% | 1,000 |
| 2007/10/16 | 1,415 | 1,415 | 1,365 | 1,365 | ±0 | ±0% | 400 |
| 2007/10/15 | 1,375 | 1,375 | 1,365 | 1,365 | -35 | -2.5% | 1,600 |
| 2007/10/12 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 200 |
| 2007/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/10 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 800 |
| 2007/10/09 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 600 |
4251～
4300
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
