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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 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 |
| 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 |
4401～
4450
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 | 1.88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 | 1.66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% | 7.67倍 | 1.32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
