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 |
|---|---|---|---|---|---|---|---|
| 2007/09/20 | 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 |
| 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 |
4351～
4400
件表示中 / 5700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 | 301,500円 | +1.4% | +15.3% | 3.71% | 8.60倍 | 0.86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 |
| ＩＤＯＭ | 106,400円 | +2.5% | +10.4% | 3.82% | 7.86倍 | 1.35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 |
| ミツウロコＧＨＤ | 197,900円 | +8.1% | +24.9% | 2.83% | 12.69倍 | 1.13倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 中央自 | 180,000円 | +7.8% | +4.7% | 3.11% | 11.05倍 | 1.78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 |
| 日本ライフＬ | 144,000円 | +4.8% | +5.4% | 3.75% | 10.80倍 | 1.68倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
