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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,470 | 1,470 | 1,460 | 1,460 | -15 | -1% | 400 |
| 2007/07/24 | 1,495 | 1,495 | 1,475 | 1,475 | -20 | -1.3% | 6,000 |
| 2007/07/23 | 1,475 | 1,495 | 1,475 | 1,495 | +20 | +1.4% | 2,000 |
| 2007/07/20 | 1,475 | 1,475 | 1,455 | 1,475 | +25 | +1.7% | 1,000 |
| 2007/07/19 | 1,470 | 1,475 | 1,450 | 1,450 | -10 | -0.7% | 2,000 |
| 2007/07/18 | 1,455 | 1,460 | 1,455 | 1,460 | +10 | +0.7% | 2,000 |
| 2007/07/17 | 1,460 | 1,490 | 1,450 | 1,450 | -10 | -0.7% | 7,800 |
| 2007/07/13 | 1,460 | 1,460 | 1,460 | 1,460 | +5 | +0.3% | 4,200 |
| 2007/07/12 | 1,455 | 1,455 | 1,455 | 1,455 | ±0 | ±0% | 600 |
| 2007/07/11 | 1,490 | 1,490 | 1,455 | 1,455 | -35 | -2.3% | 22,400 |
| 2007/07/10 | 1,445 | 1,490 | 1,435 | 1,490 | +60 | +4.2% | 7,200 |
| 2007/07/09 | 1,445 | 1,450 | 1,425 | 1,430 | -15 | -1% | 2,400 |
| 2007/07/06 | 1,455 | 1,455 | 1,445 | 1,445 | -10 | -0.7% | 3,800 |
| 2007/07/05 | 1,465 | 1,465 | 1,450 | 1,455 | -15 | -1% | 1,800 |
| 2007/07/04 | 1,475 | 1,475 | 1,450 | 1,470 | -5 | -0.3% | 3,600 |
| 2007/07/03 | 1,495 | 1,495 | 1,455 | 1,475 | -20 | -1.3% | 46,200 |
| 2007/07/02 | 1,475 | 1,495 | 1,475 | 1,495 | ±0 | ±0% | 5,400 |
| 2007/06/29 | 1,495 | 1,495 | 1,490 | 1,495 | ±0 | ±0% | 12,400 |
| 2007/06/28 | 1,485 | 1,500 | 1,470 | 1,495 | -5 | -0.3% | 5,200 |
| 2007/06/27 | 1,475 | 1,500 | 1,475 | 1,500 | +25 | +1.7% | 2,000 |
| 2007/06/26 | 1,475 | 1,475 | 1,475 | 1,475 | -5 | -0.3% | 1,000 |
| 2007/06/25 | 1,460 | 1,480 | 1,460 | 1,480 | +5 | +0.3% | 2,400 |
| 2007/06/22 | 1,465 | 1,475 | 1,455 | 1,475 | +10 | +0.7% | 3,200 |
| 2007/06/21 | 1,440 | 1,465 | 1,440 | 1,465 | +30 | +2.1% | 2,400 |
| 2007/06/20 | 1,400 | 1,440 | 1,400 | 1,435 | +35 | +2.5% | 2,600 |
| 2007/06/19 | 1,450 | 1,450 | 1,380 | 1,400 | -10 | -0.7% | 11,800 |
| 2007/06/18 | 1,475 | 1,480 | 1,405 | 1,410 | -65 | -4.4% | 18,000 |
| 2007/06/15 | 1,500 | 1,500 | 1,470 | 1,475 | -10 | -0.7% | 6,400 |
| 2007/06/14 | 1,485 | 1,485 | 1,485 | 1,485 | -5 | -0.3% | 1,200 |
| 2007/06/13 | 1,490 | 1,490 | 1,490 | 1,490 | -5 | -0.3% | 800 |
| 2007/06/12 | 1,520 | 1,520 | 1,495 | 1,495 | ±0 | ±0% | 600 |
| 2007/06/11 | 1,485 | 1,550 | 1,485 | 1,495 | -5 | -0.3% | 1,200 |
| 2007/06/08 | 1,490 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 1,400 |
| 2007/06/07 | 1,500 | 1,500 | 1,500 | 1,500 | -20 | -1.3% | 3,400 |
| 2007/06/06 | 1,515 | 1,520 | 1,515 | 1,520 | +15 | +1% | 1,200 |
| 2007/06/05 | 1,495 | 1,505 | 1,495 | 1,505 | +10 | +0.7% | 400 |
| 2007/06/04 | 1,515 | 1,515 | 1,480 | 1,495 | ±0 | ±0% | 7,000 |
| 2007/06/01 | 1,470 | 1,495 | 1,470 | 1,495 | ±0 | ±0% | 10,400 |
| 2007/05/31 | 1,530 | 1,530 | 1,465 | 1,495 | -40 | -2.6% | 40,800 |
| 2007/05/30 | 1,530 | 1,615 | 1,520 | 1,535 | -10 | -0.6% | 8,200 |
| 2007/05/29 | 1,515 | 1,545 | 1,515 | 1,545 | +20 | +1.3% | 4,400 |
| 2007/05/28 | 1,505 | 1,525 | 1,490 | 1,525 | -5 | -0.3% | 5,600 |
| 2007/05/25 | 1,525 | 1,545 | 1,520 | 1,530 | -5 | -0.3% | 3,600 |
| 2007/05/24 | 1,530 | 1,535 | 1,530 | 1,535 | ±0 | ±0% | 800 |
| 2007/05/23 | 1,535 | 1,545 | 1,535 | 1,535 | +5 | +0.3% | 2,000 |
| 2007/05/22 | 1,530 | 1,545 | 1,530 | 1,530 | ±0 | ±0% | 1,400 |
| 2007/05/21 | 1,545 | 1,545 | 1,530 | 1,530 | -20 | -1.3% | 800 |
| 2007/05/18 | 1,575 | 1,575 | 1,550 | 1,550 | -40 | -2.5% | 2,600 |
| 2007/05/17 | 1,590 | 1,590 | 1,590 | 1,590 | +45 | +2.9% | 600 |
| 2007/05/16 | 1,575 | 1,575 | 1,505 | 1,545 | -105 | -6.4% | 7,800 |
4351～
4400
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
