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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 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 |
| 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 |
4501～
4550
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 | 1.87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 | 1.65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% | 7.68倍 | 1.31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
