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 |
|---|---|---|---|---|---|---|---|
| 2007/04/26 | 1,665 | 1,725 | 1,650 | 1,720 | +80 | +4.9% | 6,000 |
| 2007/04/25 | 1,625 | 1,650 | 1,625 | 1,640 | ±0 | ±0% | 5,200 |
| 2007/04/24 | 1,645 | 1,645 | 1,640 | 1,640 | -10 | -0.6% | 800 |
| 2007/04/23 | 1,700 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 2,600 |
| 2007/04/20 | 1,680 | 1,700 | 1,680 | 1,700 | +25 | +1.5% | 800 |
| 2007/04/19 | 1,675 | 1,690 | 1,645 | 1,675 | +25 | +1.5% | 1,800 |
| 2007/04/18 | 1,665 | 1,665 | 1,650 | 1,650 | -125 | -7% | 3,200 |
| 2007/04/17 | 1,675 | 1,775 | 1,675 | 1,775 | +125 | +7.6% | 600 |
| 2007/04/16 | 1,685 | 1,700 | 1,650 | 1,650 | -35 | -2.1% | 3,800 |
| 2007/04/13 | 1,730 | 1,730 | 1,685 | 1,685 | -65 | -3.7% | 2,000 |
| 2007/04/12 | 1,755 | 1,755 | 1,750 | 1,750 | -25 | -1.4% | 1,000 |
| 2007/04/11 | 1,765 | 1,825 | 1,765 | 1,775 | ±0 | ±0% | 1,600 |
| 2007/04/10 | 1,755 | 1,775 | 1,755 | 1,775 | ±0 | ±0% | 800 |
| 2007/04/09 | 1,825 | 1,825 | 1,775 | 1,775 | -70 | -3.8% | 800 |
| 2007/04/06 | 1,825 | 1,845 | 1,825 | 1,845 | +20 | +1.1% | 400 |
| 2007/04/05 | 1,850 | 1,850 | 1,825 | 1,825 | - | - | 600 |
| 2007/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/02 | 1,890 | 1,900 | 1,890 | 1,890 | +15 | +0.8% | 1,600 |
| 2007/03/30 | 1,910 | 1,910 | 1,875 | 1,875 | -50 | -2.6% | 11,400 |
| 2007/03/29 | 1,870 | 1,925 | 1,870 | 1,925 | +60 | +3.2% | 2,400 |
| 2007/03/28 | 1,775 | 1,865 | 1,775 | 1,865 | - | - | 800 |
| 2007/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/26 | 1,815 | 1,850 | 1,800 | 1,850 | +10 | +0.5% | 2,400 |
| 2007/03/23 | 1,800 | 1,840 | 1,800 | 1,840 | +20 | +1.1% | 1,200 |
| 2007/03/22 | 1,780 | 1,820 | 1,780 | 1,820 | +65 | +3.7% | 600 |
| 2007/03/20 | 1,800 | 1,800 | 1,755 | 1,755 | -45 | -2.5% | 2,200 |
| 2007/03/19 | 1,800 | 1,800 | 1,800 | 1,800 | -25 | -1.4% | 400 |
| 2007/03/16 | 1,820 | 1,825 | 1,815 | 1,825 | - | - | 800 |
| 2007/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/14 | 1,830 | 1,830 | 1,805 | 1,805 | -20 | -1.1% | 2,000 |
| 2007/03/13 | 1,830 | 1,830 | 1,825 | 1,825 | +15 | +0.8% | 800 |
| 2007/03/12 | 1,810 | 1,810 | 1,810 | 1,810 | +20 | +1.1% | 1,000 |
| 2007/03/09 | 1,900 | 1,900 | 1,790 | 1,790 | -35 | -1.9% | 3,000 |
| 2007/03/08 | 1,845 | 1,850 | 1,825 | 1,825 | -5 | -0.3% | 2,600 |
| 2007/03/07 | 1,830 | 1,830 | 1,830 | 1,830 | -10 | -0.5% | 2,600 |
| 2007/03/06 | 1,840 | 1,840 | 1,840 | 1,840 | -5 | -0.3% | 1,000 |
| 2007/03/05 | 1,845 | 1,845 | 1,845 | 1,845 | ±0 | ±0% | 400 |
| 2007/03/02 | 1,845 | 1,845 | 1,845 | 1,845 | +5 | +0.3% | 400 |
| 2007/03/01 | 1,855 | 1,865 | 1,840 | 1,840 | -35 | -1.9% | 3,400 |
| 2007/02/28 | 1,925 | 1,925 | 1,840 | 1,875 | -75 | -3.8% | 15,800 |
| 2007/02/27 | 1,945 | 1,950 | 1,945 | 1,950 | +30 | +1.6% | 1,000 |
| 2007/02/26 | 1,880 | 1,920 | 1,880 | 1,920 | -25 | -1.3% | 8,400 |
| 2007/02/23 | 1,945 | 1,945 | 1,945 | 1,945 | ±0 | ±0% | 800 |
| 2007/02/22 | 1,925 | 1,945 | 1,900 | 1,945 | +20 | +1% | 3,800 |
| 2007/02/21 | 1,920 | 1,925 | 1,895 | 1,925 | - | - | 6,600 |
| 2007/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/19 | 1,925 | 1,925 | 1,875 | 1,875 | -25 | -1.3% | 800 |
| 2007/02/16 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 200 |
| 2007/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
4451～
4500
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
