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 |
|---|---|---|---|---|---|---|---|
| 2007/02/28 | 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 |
| 2007/02/14 | 1,900 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 3,800 |
| 2007/02/13 | 1,920 | 1,920 | 1,900 | 1,900 | -25 | -1.3% | 1,200 |
| 2007/02/09 | 1,925 | 1,925 | 1,925 | 1,925 | +25 | +1.3% | 1,200 |
| 2007/02/08 | 1,900 | 1,925 | 1,900 | 1,900 | -25 | -1.3% | 1,400 |
| 2007/02/07 | 1,915 | 1,925 | 1,915 | 1,925 | ±0 | ±0% | 1,400 |
| 2007/02/06 | 1,900 | 1,925 | 1,900 | 1,925 | +50 | +2.7% | 2,600 |
| 2007/02/05 | 1,865 | 1,875 | 1,865 | 1,875 | +35 | +1.9% | 1,200 |
| 2007/02/02 | 1,825 | 1,840 | 1,825 | 1,840 | -5 | -0.3% | 600 |
| 2007/02/01 | 1,870 | 1,870 | 1,825 | 1,845 | -25 | -1.3% | 2,600 |
| 2007/01/31 | 1,870 | 1,875 | 1,870 | 1,870 | ±0 | ±0% | 9,200 |
| 2007/01/30 | 1,775 | 1,870 | 1,775 | 1,870 | +70 | +3.9% | 1,400 |
| 2007/01/29 | 1,770 | 1,800 | 1,770 | 1,800 | +15 | +0.8% | 400 |
| 2007/01/26 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 200 |
| 2007/01/25 | 1,785 | 1,785 | 1,785 | 1,785 | +15 | +0.8% | 200 |
| 2007/01/24 | 1,865 | 1,865 | 1,770 | 1,770 | -50 | -2.7% | 1,400 |
| 2007/01/23 | 1,845 | 1,845 | 1,820 | 1,820 | ±0 | ±0% | 800 |
| 2007/01/22 | 1,820 | 1,820 | 1,820 | 1,820 | +15 | +0.8% | 1,800 |
| 2007/01/19 | 1,795 | 1,805 | 1,795 | 1,805 | +30 | +1.7% | 5,800 |
| 2007/01/18 | 1,750 | 1,775 | 1,750 | 1,775 | +25 | +1.4% | 400 |
| 2007/01/17 | 1,750 | 1,750 | 1,750 | 1,750 | -10 | -0.6% | 600 |
| 2007/01/16 | 1,760 | 1,760 | 1,760 | 1,760 | -15 | -0.8% | 200 |
| 2007/01/15 | 1,750 | 1,775 | 1,750 | 1,775 | +25 | +1.4% | 1,000 |
| 2007/01/12 | 1,700 | 1,750 | 1,700 | 1,750 | +35 | +2% | 400 |
| 2007/01/11 | 1,760 | 1,760 | 1,715 | 1,715 | +5 | +0.3% | 400 |
| 2007/01/10 | 1,800 | 1,800 | 1,710 | 1,710 | -50 | -2.8% | 800 |
| 2007/01/09 | 1,795 | 1,800 | 1,760 | 1,760 | -40 | -2.2% | 2,800 |
| 2007/01/05 | 1,750 | 1,800 | 1,740 | 1,800 | +60 | +3.4% | 2,000 |
| 2007/01/04 | 1,740 | 1,740 | 1,740 | 1,740 | +5 | +0.3% | 200 |
| 2006/12/29 | 1,735 | 1,735 | 1,735 | 1,735 | ±0 | ±0% | 7,800 |
| 2006/12/28 | 1,700 | 1,735 | 1,700 | 1,735 | - | - | 1,400 |
| 2006/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/26 | 1,665 | 1,690 | 1,665 | 1,690 | ±0 | ±0% | 2,400 |
| 2006/12/25 | 1,665 | 1,690 | 1,665 | 1,690 | -30 | -1.7% | 1,400 |
| 2006/12/22 | 1,675 | 1,720 | 1,655 | 1,720 | -5 | -0.3% | 5,200 |
| 2006/12/21 | 1,730 | 1,730 | 1,700 | 1,725 | -5 | -0.3% | 2,600 |
| 2006/12/20 | 1,750 | 1,750 | 1,730 | 1,730 | +5 | +0.3% | 400 |
| 2006/12/19 | 1,725 | 1,745 | 1,680 | 1,725 | ±0 | ±0% | 4,800 |
| 2006/12/18 | 1,700 | 1,725 | 1,675 | 1,725 | +50 | +3% | 4,000 |
| 2006/12/15 | 1,755 | 1,755 | 1,675 | 1,675 | - | - | 2,600 |
| 2006/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
4451～
4500
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
