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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 5,680 | 5,720 | 5,590 | 5,630 | +50 | +0.9% | 26,500 |
| 2023/09/08 | 5,600 | 5,700 | 5,560 | 5,580 | -120 | -2.1% | 48,100 |
| 2023/09/07 | 5,630 | 5,760 | 5,630 | 5,700 | +80 | +1.4% | 51,200 |
| 2023/09/06 | 5,630 | 5,700 | 5,610 | 5,620 | -10 | -0.2% | 30,900 |
| 2023/09/05 | 5,560 | 5,640 | 5,470 | 5,630 | +100 | +1.8% | 55,600 |
| 2023/09/04 | 5,380 | 5,550 | 5,380 | 5,530 | +160 | +3% | 53,400 |
| 2023/09/01 | 5,400 | 5,400 | 5,320 | 5,370 | -40 | -0.7% | 28,000 |
| 2023/08/31 | 5,250 | 5,430 | 5,250 | 5,410 | +160 | +3% | 58,800 |
| 2023/08/30 | 5,270 | 5,270 | 5,200 | 5,250 | +20 | +0.4% | 15,300 |
| 2023/08/29 | 5,280 | 5,280 | 5,200 | 5,230 | -30 | -0.6% | 18,800 |
| 2023/08/28 | 5,240 | 5,270 | 5,220 | 5,260 | +70 | +1.3% | 22,400 |
| 2023/08/25 | 5,230 | 5,240 | 5,190 | 5,190 | -50 | -1% | 18,900 |
| 2023/08/24 | 5,230 | 5,280 | 5,220 | 5,240 | +10 | +0.2% | 14,100 |
| 2023/08/23 | 5,180 | 5,260 | 5,180 | 5,230 | -10 | -0.2% | 15,500 |
| 2023/08/22 | 5,310 | 5,310 | 5,170 | 5,240 | +30 | +0.6% | 42,400 |
| 2023/08/21 | 5,270 | 5,320 | 5,200 | 5,210 | -60 | -1.1% | 34,700 |
| 2023/08/18 | 5,330 | 5,340 | 5,240 | 5,270 | -130 | -2.4% | 25,400 |
| 2023/08/17 | 5,460 | 5,460 | 5,340 | 5,400 | -50 | -0.9% | 16,300 |
| 2023/08/16 | 5,470 | 5,470 | 5,400 | 5,450 | -40 | -0.7% | 16,800 |
| 2023/08/15 | 5,420 | 5,500 | 5,360 | 5,490 | +40 | +0.7% | 18,100 |
| 2023/08/14 | 5,390 | 5,490 | 5,390 | 5,450 | +20 | +0.4% | 26,000 |
| 2023/08/10 | 5,480 | 5,490 | 5,330 | 5,430 | -40 | -0.7% | 38,100 |
| 2023/08/09 | 5,410 | 5,470 | 5,310 | 5,470 | +60 | +1.1% | 61,200 |
| 2023/08/08 | 5,260 | 5,430 | 5,250 | 5,410 | +445 | +9% | 94,500 |
| 2023/08/07 | 4,880 | 4,965 | 4,875 | 4,965 | +85 | +1.7% | 39,600 |
| 2023/08/04 | 4,830 | 4,910 | 4,830 | 4,880 | +35 | +0.7% | 38,000 |
| 2023/08/03 | 4,855 | 4,875 | 4,800 | 4,845 | -55 | -1.1% | 44,100 |
| 2023/08/02 | 4,880 | 4,960 | 4,875 | 4,900 | -20 | -0.4% | 54,900 |
| 2023/08/01 | 4,915 | 4,950 | 4,900 | 4,920 | +5 | +0.1% | 20,500 |
| 2023/07/31 | 4,890 | 4,940 | 4,890 | 4,915 | +60 | +1.2% | 30,500 |
| 2023/07/28 | 4,820 | 4,865 | 4,800 | 4,855 | ±0 | ±0% | 23,400 |
| 2023/07/27 | 4,835 | 4,875 | 4,825 | 4,855 | +15 | +0.3% | 16,500 |
| 2023/07/26 | 4,840 | 4,840 | 4,800 | 4,840 | -10 | -0.2% | 22,400 |
| 2023/07/25 | 4,860 | 4,875 | 4,820 | 4,850 | -5 | -0.1% | 23,200 |
| 2023/07/24 | 4,805 | 4,865 | 4,800 | 4,855 | +55 | +1.1% | 20,200 |
| 2023/07/21 | 4,810 | 4,840 | 4,775 | 4,800 | -10 | -0.2% | 17,900 |
| 2023/07/20 | 4,840 | 4,840 | 4,790 | 4,810 | -20 | -0.4% | 18,000 |
| 2023/07/19 | 4,870 | 4,875 | 4,800 | 4,830 | ±0 | ±0% | 16,500 |
| 2023/07/18 | 4,840 | 4,875 | 4,815 | 4,830 | +30 | +0.6% | 15,900 |
| 2023/07/14 | 4,825 | 4,850 | 4,765 | 4,800 | -10 | -0.2% | 27,600 |
| 2023/07/13 | 4,790 | 4,835 | 4,770 | 4,810 | +10 | +0.2% | 21,800 |
| 2023/07/12 | 4,850 | 4,890 | 4,785 | 4,800 | -45 | -0.9% | 25,900 |
| 2023/07/11 | 4,820 | 4,855 | 4,810 | 4,845 | +25 | +0.5% | 24,800 |
| 2023/07/10 | 4,665 | 4,845 | 4,665 | 4,820 | +215 | +4.7% | 84,900 |
| 2023/07/07 | 4,620 | 4,635 | 4,575 | 4,605 | -60 | -1.3% | 25,700 |
| 2023/07/06 | 4,680 | 4,690 | 4,645 | 4,665 | -25 | -0.5% | 23,000 |
| 2023/07/05 | 4,680 | 4,705 | 4,660 | 4,690 | -40 | -0.8% | 23,500 |
| 2023/07/04 | 4,685 | 4,775 | 4,685 | 4,730 | +5 | +0.1% | 29,800 |
| 2023/07/03 | 4,745 | 4,790 | 4,720 | 4,725 | +35 | +0.7% | 14,600 |
| 2023/06/30 | 4,755 | 4,755 | 4,680 | 4,690 | -65 | -1.4% | 39,400 |
401～
450
件表示中 / 5657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 | 320,500円 | +2.6% | +8.2% | 3.18% | 9.73倍 | 0.95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 |
| 日本ライフＬ | 155,000円 | +10.5% | +19.1% | 3.42% | 11.81倍 | 1.99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 |
| モスフード | 364,000円 | +1.0% | +1.3% | 0.82% | 42.38倍 | 2.10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 | 107,300円 | +2.5% | +10.4% | 3.79% | 7.92倍 | 1.36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 |
| 伊藤忠食 | 881,000円 | +3.0% | +1.0% | 1.82% | 13.47倍 | 0.97倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
市場注目の銘柄
チャート関連のコラム
