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 |
|---|---|---|---|---|---|---|---|
| 2006/11/01 | 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 |
| 2006/09/28 | 1,855 | 1,900 | 1,855 | 1,900 | +45 | +2.4% | 600 |
| 2006/09/27 | 1,895 | 1,895 | 1,850 | 1,855 | -40 | -2.1% | 2,400 |
| 2006/09/26 | 1,895 | 1,895 | 1,895 | 1,895 | ±0 | ±0% | 1,200 |
| 2006/09/25 | 1,900 | 1,900 | 1,885 | 1,895 | +5 | +0.3% | 3,800 |
| 2006/09/22 | 1,880 | 1,890 | 1,880 | 1,890 | +60 | +3.3% | 800 |
| 2006/09/21 | 1,825 | 1,830 | 1,825 | 1,830 | +5 | +0.3% | 800 |
| 2006/09/20 | 1,920 | 1,920 | 1,825 | 1,825 | -100 | -5.2% | 2,400 |
| 2006/09/19 | 1,925 | 1,925 | 1,925 | 1,925 | ±0 | ±0% | 1,200 |
| 2006/09/15 | 1,925 | 1,925 | 1,925 | 1,925 | ±0 | ±0% | 800 |
| 2006/09/14 | 1,920 | 1,945 | 1,920 | 1,925 | +5 | +0.3% | 1,400 |
| 2006/09/13 | 1,915 | 1,920 | 1,915 | 1,920 | +5 | +0.3% | 400 |
| 2006/09/12 | 1,915 | 1,915 | 1,915 | 1,915 | ±0 | ±0% | 600 |
| 2006/09/11 | 1,915 | 1,915 | 1,905 | 1,915 | - | - | 2,200 |
| 2006/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/07 | 1,935 | 1,935 | 1,930 | 1,930 | ±0 | ±0% | 400 |
| 2006/09/06 | 1,925 | 1,965 | 1,925 | 1,930 | +15 | +0.8% | 800 |
| 2006/09/05 | 1,975 | 1,975 | 1,915 | 1,915 | - | - | 800 |
| 2006/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/01 | 1,950 | 1,975 | 1,950 | 1,975 | +25 | +1.3% | 1,200 |
| 2006/08/31 | 1,955 | 1,975 | 1,950 | 1,950 | ±0 | ±0% | 8,600 |
| 2006/08/30 | 2,000 | 2,000 | 1,950 | 1,950 | -25 | -1.3% | 4,800 |
| 2006/08/29 | 2,000 | 2,000 | 1,975 | 1,975 | -45 | -2.2% | 2,000 |
| 2006/08/28 | 2,020 | 2,020 | 2,020 | 2,020 | -10 | -0.5% | 1,800 |
| 2006/08/25 | 2,030 | 2,030 | 2,030 | 2,030 | ±0 | ±0% | 200 |
| 2006/08/24 | 2,030 | 2,030 | 2,030 | 2,030 | -5 | -0.2% | 200 |
| 2006/08/23 | 2,035 | 2,035 | 2,035 | 2,035 | ±0 | ±0% | 200 |
| 2006/08/22 | 2,005 | 2,035 | 2,000 | 2,035 | -10 | -0.5% | 1,200 |
4601～
4650
件表示中 / 5732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 | 309,000円 | +1.4% | +15.3% | 3.62% | 8.83倍 | 0.89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 | 188,000円 | +7.8% | +4.7% | 2.98% | 11.54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 | 1,078,000円 | +17.7% | +25.3% | 2.04% | 12.35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 |
| ユアサ商 | 496,000円 | +4.1% | +12.4% | 3.83% | 8.69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 |
| ＩＤＯＭ | 101,900円 | +2.5% | +10.4% | 3.99% | 7.52倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
