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 |
|---|---|---|---|---|---|---|---|
| 2006/12/12 | 1,815 | 1,815 | 1,750 | 1,750 | -50 | -2.8% | 2,400 |
| 2006/12/11 | 1,800 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 14,200 |
| 2006/12/08 | 1,610 | 1,800 | 1,610 | 1,800 | +200 | +12.5% | 5,600 |
| 2006/12/07 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 1,600 |
| 2006/12/06 | 1,590 | 1,590 | 1,590 | 1,590 | +15 | +1% | 800 |
| 2006/12/05 | 1,580 | 1,580 | 1,575 | 1,575 | -25 | -1.6% | 800 |
| 2006/12/04 | 1,650 | 1,650 | 1,575 | 1,600 | - | - | 1,400 |
| 2006/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/30 | 1,650 | 1,720 | 1,630 | 1,660 | +30 | +1.8% | 14,200 |
| 2006/11/29 | 1,575 | 1,630 | 1,575 | 1,630 | +120 | +7.9% | 1,800 |
| 2006/11/28 | 1,585 | 1,585 | 1,510 | 1,510 | -80 | -5% | 800 |
| 2006/11/27 | 1,590 | 1,590 | 1,585 | 1,590 | -10 | -0.6% | 1,600 |
| 2006/11/24 | 1,500 | 1,600 | 1,490 | 1,600 | +100 | +6.7% | 3,600 |
| 2006/11/22 | 1,500 | 1,505 | 1,485 | 1,500 | ±0 | ±0% | 4,200 |
| 2006/11/21 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,200 |
| 2006/11/20 | 1,545 | 1,545 | 1,485 | 1,500 | -35 | -2.3% | 7,000 |
| 2006/11/17 | 1,535 | 1,555 | 1,535 | 1,535 | -10 | -0.6% | 1,400 |
| 2006/11/16 | 1,600 | 1,600 | 1,545 | 1,545 | -55 | -3.4% | 3,600 |
| 2006/11/15 | 1,600 | 1,600 | 1,590 | 1,600 | -5 | -0.3% | 3,200 |
| 2006/11/14 | 1,610 | 1,610 | 1,600 | 1,605 | -5 | -0.3% | 800 |
| 2006/11/13 | 1,625 | 1,625 | 1,605 | 1,610 | -30 | -1.8% | 1,400 |
| 2006/11/10 | 1,635 | 1,640 | 1,635 | 1,640 | -5 | -0.3% | 3,200 |
| 2006/11/09 | 1,710 | 1,710 | 1,645 | 1,645 | -70 | -4.1% | 6,600 |
| 2006/11/08 | 1,735 | 1,735 | 1,710 | 1,715 | -25 | -1.4% | 1,400 |
| 2006/11/07 | 1,745 | 1,745 | 1,740 | 1,740 | +5 | +0.3% | 600 |
| 2006/11/06 | 1,800 | 1,800 | 1,735 | 1,735 | -65 | -3.6% | 4,600 |
| 2006/11/02 | 1,810 | 1,810 | 1,800 | 1,800 | +15 | +0.8% | 600 |
| 2006/11/01 | 1,845 | 1,845 | 1,785 | 1,785 | -65 | -3.5% | 9,600 |
| 2006/10/31 | 1,765 | 1,850 | 1,760 | 1,850 | +90 | +5.1% | 9,800 |
| 2006/10/30 | 1,775 | 1,775 | 1,750 | 1,760 | -15 | -0.8% | 8,600 |
| 2006/10/27 | 1,775 | 1,780 | 1,755 | 1,775 | -20 | -1.1% | 4,200 |
| 2006/10/26 | 1,800 | 1,800 | 1,795 | 1,795 | +10 | +0.6% | 1,600 |
| 2006/10/25 | 1,795 | 1,795 | 1,785 | 1,785 | -10 | -0.6% | 400 |
| 2006/10/24 | 1,795 | 1,795 | 1,795 | 1,795 | ±0 | ±0% | 400 |
| 2006/10/23 | 1,775 | 1,795 | 1,775 | 1,795 | +5 | +0.3% | 800 |
| 2006/10/20 | 1,800 | 1,800 | 1,750 | 1,790 | -10 | -0.6% | 3,600 |
| 2006/10/19 | 1,800 | 1,800 | 1,760 | 1,800 | - | - | 3,200 |
| 2006/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/17 | 1,775 | 1,795 | 1,775 | 1,795 | +30 | +1.7% | 400 |
| 2006/10/16 | 1,760 | 1,765 | 1,755 | 1,765 | +15 | +0.9% | 2,000 |
| 2006/10/13 | 1,765 | 1,765 | 1,750 | 1,750 | -50 | -2.8% | 3,800 |
| 2006/10/12 | 1,810 | 1,810 | 1,800 | 1,800 | -25 | -1.4% | 3,800 |
| 2006/10/11 | 1,825 | 1,825 | 1,825 | 1,825 | -25 | -1.4% | 800 |
| 2006/10/10 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 400 |
| 2006/10/06 | 1,850 | 1,850 | 1,850 | 1,850 | -40 | -2.1% | 200 |
| 2006/10/05 | 1,855 | 1,890 | 1,850 | 1,890 | +35 | +1.9% | 800 |
| 2006/10/04 | 1,860 | 1,860 | 1,855 | 1,855 | -40 | -2.1% | 800 |
| 2006/10/03 | 1,875 | 1,900 | 1,875 | 1,895 | - | - | 800 |
| 2006/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/29 | 1,900 | 1,900 | 1,850 | 1,850 | -50 | -2.6% | 7,000 |
4501～
4550
件表示中 / 5659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 | 330,500円 | +2.6% | +8.2% | 3.09% | 10.03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 | 212,500円 | +36.5% | -43.0% | 4.71% | 6.36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 |
| 伊藤忠食 | 985,000円 | +3.0% | +1.0% | 1.62% | 15.06倍 | 1.08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 |
| ＩＤＯＭ | 108,800円 | +2.5% | +10.4% | 3.73% | 8.03倍 | 1.38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 | 172,900円 | -1.5% | -26.7% | 5.78% | 11.34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
