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 |
|---|---|---|---|---|---|---|---|
| 2007/10/05 | 1,410 | 1,425 | 1,400 | 1,400 | ±0 | ±0% | 1,200 |
| 2007/10/04 | 1,400 | 1,400 | 1,400 | 1,400 | -5 | -0.4% | 200 |
| 2007/10/03 | 1,445 | 1,450 | 1,405 | 1,405 | -5 | -0.4% | 1,200 |
| 2007/10/02 | 1,405 | 1,410 | 1,405 | 1,410 | -40 | -2.8% | 400 |
| 2007/10/01 | 1,450 | 1,450 | 1,450 | 1,450 | -10 | -0.7% | 400 |
| 2007/09/28 | 1,460 | 1,460 | 1,460 | 1,460 | -10 | -0.7% | 11,400 |
| 2007/09/27 | 1,425 | 1,470 | 1,400 | 1,470 | +45 | +3.2% | 6,200 |
| 2007/09/26 | 1,350 | 1,425 | 1,350 | 1,425 | +80 | +5.9% | 600 |
| 2007/09/25 | 1,420 | 1,420 | 1,345 | 1,345 | -80 | -5.6% | 1,600 |
| 2007/09/21 | 1,390 | 1,425 | 1,380 | 1,425 | +45 | +3.3% | 1,400 |
| 2007/09/20 | 1,375 | 1,380 | 1,370 | 1,380 | +20 | +1.5% | 800 |
| 2007/09/19 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 800 |
| 2007/09/18 | 1,350 | 1,350 | 1,350 | 1,350 | -75 | -5.3% | 400 |
| 2007/09/14 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 600 |
| 2007/09/13 | 1,395 | 1,425 | 1,395 | 1,425 | +35 | +2.5% | 600 |
| 2007/09/12 | 1,340 | 1,400 | 1,340 | 1,390 | +50 | +3.7% | 1,200 |
| 2007/09/11 | 1,350 | 1,350 | 1,340 | 1,340 | -5 | -0.4% | 6,200 |
| 2007/09/10 | 1,340 | 1,345 | 1,340 | 1,345 | - | - | 800 |
| 2007/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/05 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 600 |
| 2007/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/31 | 1,440 | 1,440 | 1,400 | 1,400 | -50 | -3.4% | 12,200 |
| 2007/08/30 | 1,410 | 1,450 | 1,410 | 1,450 | +25 | +1.8% | 1,600 |
| 2007/08/29 | 1,400 | 1,425 | 1,400 | 1,425 | - | - | 600 |
| 2007/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/27 | 1,375 | 1,375 | 1,375 | 1,375 | +75 | +5.8% | 200 |
| 2007/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2007/08/23 | 1,300 | 1,300 | 1,300 | 1,300 | +25 | +2% | 200 |
| 2007/08/22 | 1,300 | 1,300 | 1,275 | 1,275 | -25 | -1.9% | 800 |
| 2007/08/21 | 1,275 | 1,300 | 1,275 | 1,300 | +25 | +2% | 5,400 |
| 2007/08/20 | 1,300 | 1,300 | 1,275 | 1,275 | -25 | -1.9% | 13,800 |
| 2007/08/17 | 1,350 | 1,350 | 1,295 | 1,300 | -60 | -4.4% | 10,800 |
| 2007/08/16 | 1,380 | 1,380 | 1,360 | 1,360 | -45 | -3.2% | 3,800 |
| 2007/08/15 | 1,450 | 1,450 | 1,405 | 1,405 | - | - | 2,200 |
| 2007/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/10 | 1,450 | 1,450 | 1,400 | 1,405 | -75 | -5.1% | 8,200 |
| 2007/08/09 | 1,450 | 1,480 | 1,450 | 1,480 | +30 | +2.1% | 600 |
| 2007/08/08 | 1,460 | 1,460 | 1,450 | 1,450 | -10 | -0.7% | 4,000 |
| 2007/08/07 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2007/08/06 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 1,000 |
| 2007/08/03 | 1,465 | 1,465 | 1,460 | 1,460 | -5 | -0.3% | 600 |
| 2007/08/02 | 1,490 | 1,490 | 1,465 | 1,465 | -25 | -1.7% | 1,600 |
| 2007/08/01 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 6,800 |
| 2007/07/31 | 1,465 | 1,490 | 1,465 | 1,490 | +25 | +1.7% | 4,800 |
| 2007/07/30 | 1,470 | 1,470 | 1,455 | 1,465 | -25 | -1.7% | 1,600 |
| 2007/07/27 | 1,460 | 1,490 | 1,460 | 1,490 | - | - | 1,600 |
| 2007/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
4301～
4350
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
