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 |
|---|---|---|---|---|---|---|---|
| 2006/07/19 | 2,005 | 2,005 | 2,000 | 2,000 | ±0 | ±0% | 600 |
| 2006/07/18 | 2,025 | 2,025 | 1,925 | 2,000 | -125 | -5.9% | 1,800 |
| 2006/07/14 | 2,120 | 2,125 | 2,120 | 2,125 | ±0 | ±0% | 400 |
| 2006/07/13 | 2,145 | 2,145 | 2,125 | 2,125 | -25 | -1.2% | 3,800 |
| 2006/07/12 | 2,145 | 2,150 | 2,120 | 2,150 | +30 | +1.4% | 5,400 |
| 2006/07/11 | 2,110 | 2,125 | 2,100 | 2,120 | +20 | +1% | 4,800 |
| 2006/07/10 | 2,090 | 2,110 | 2,080 | 2,100 | +20 | +1% | 4,000 |
| 2006/07/07 | 2,090 | 2,090 | 2,075 | 2,080 | -10 | -0.5% | 27,200 |
| 2006/07/06 | 2,035 | 2,090 | 2,035 | 2,090 | +55 | +2.7% | 11,200 |
| 2006/07/05 | 1,995 | 2,035 | 1,995 | 2,035 | +70 | +3.6% | 4,000 |
| 2006/07/04 | 1,980 | 1,980 | 1,955 | 1,965 | -5 | -0.3% | 3,800 |
| 2006/07/03 | 1,980 | 2,000 | 1,970 | 1,970 | +15 | +0.8% | 1,000 |
| 2006/06/30 | 2,045 | 2,045 | 1,940 | 1,955 | -115 | -5.6% | 10,400 |
| 2006/06/29 | 1,975 | 2,070 | 1,975 | 2,070 | +95 | +4.8% | 5,000 |
| 2006/06/28 | 1,965 | 1,975 | 1,930 | 1,975 | +25 | +1.3% | 1,400 |
| 2006/06/27 | 1,955 | 1,955 | 1,950 | 1,950 | ±0 | ±0% | 800 |
| 2006/06/26 | 1,950 | 1,950 | 1,925 | 1,950 | ±0 | ±0% | 2,400 |
| 2006/06/23 | 1,950 | 1,950 | 1,945 | 1,950 | -20 | -1% | 1,400 |
| 2006/06/22 | 1,950 | 1,970 | 1,945 | 1,970 | ±0 | ±0% | 600 |
| 2006/06/21 | 1,950 | 1,970 | 1,950 | 1,970 | ±0 | ±0% | 400 |
| 2006/06/20 | 1,955 | 1,975 | 1,935 | 1,970 | +20 | +1% | 2,400 |
| 2006/06/19 | 1,925 | 1,950 | 1,900 | 1,950 | +5 | +0.3% | 3,600 |
| 2006/06/16 | 1,950 | 1,950 | 1,945 | 1,945 | -5 | -0.3% | 1,800 |
| 2006/06/15 | 1,940 | 1,950 | 1,940 | 1,950 | ±0 | ±0% | 600 |
| 2006/06/14 | 1,950 | 1,975 | 1,950 | 1,950 | -10 | -0.5% | 2,800 |
| 2006/06/13 | 1,975 | 1,975 | 1,955 | 1,960 | -15 | -0.8% | 600 |
| 2006/06/12 | 1,975 | 1,975 | 1,970 | 1,975 | ±0 | ±0% | 1,200 |
| 2006/06/09 | 1,975 | 1,975 | 1,975 | 1,975 | ±0 | ±0% | 1,000 |
| 2006/06/08 | 1,940 | 1,975 | 1,930 | 1,975 | +35 | +1.8% | 11,800 |
| 2006/06/07 | 1,940 | 1,940 | 1,940 | 1,940 | -5 | -0.3% | 400 |
| 2006/06/06 | 1,965 | 1,965 | 1,945 | 1,945 | -20 | -1% | 2,200 |
| 2006/06/05 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 200 |
| 2006/06/02 | 1,915 | 1,965 | 1,905 | 1,965 | +40 | +2.1% | 3,600 |
| 2006/06/01 | 1,950 | 1,975 | 1,925 | 1,925 | -25 | -1.3% | 3,200 |
| 2006/05/31 | 1,950 | 1,975 | 1,940 | 1,950 | ±0 | ±0% | 8,400 |
| 2006/05/30 | 1,905 | 1,950 | 1,905 | 1,950 | +50 | +2.6% | 1,600 |
| 2006/05/29 | 1,950 | 1,955 | 1,900 | 1,900 | -50 | -2.6% | 2,400 |
| 2006/05/26 | 1,965 | 1,965 | 1,945 | 1,950 | -25 | -1.3% | 1,000 |
| 2006/05/25 | 1,930 | 1,975 | 1,925 | 1,975 | +45 | +2.3% | 2,000 |
| 2006/05/24 | 1,925 | 1,950 | 1,925 | 1,930 | -20 | -1% | 1,000 |
| 2006/05/23 | 1,985 | 1,985 | 1,950 | 1,950 | -50 | -2.5% | 3,800 |
| 2006/05/22 | 1,985 | 2,000 | 1,985 | 2,000 | ±0 | ±0% | 2,600 |
| 2006/05/19 | 2,035 | 2,035 | 2,000 | 2,000 | -35 | -1.7% | 3,000 |
| 2006/05/18 | 2,025 | 2,035 | 1,990 | 2,035 | +30 | +1.5% | 3,600 |
| 2006/05/17 | 2,005 | 2,050 | 2,005 | 2,005 | ±0 | ±0% | 1,200 |
| 2006/05/16 | 2,050 | 2,050 | 2,005 | 2,005 | -40 | -2% | 400 |
| 2006/05/15 | 2,005 | 2,050 | 2,000 | 2,045 | +25 | +1.2% | 1,600 |
| 2006/05/12 | 2,005 | 2,020 | 2,000 | 2,020 | ±0 | ±0% | 2,400 |
| 2006/05/11 | 2,000 | 2,020 | 2,000 | 2,020 | -5 | -0.2% | 2,200 |
| 2006/05/10 | 2,060 | 2,060 | 1,990 | 2,025 | -35 | -1.7% | 7,800 |
4601～
4650
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 | 329,500円 | +2.6% | +8.2% | 3.10% | 10.00倍 | 0.97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 | 989,000円 | +3.0% | +1.0% | 1.62% | 15.12倍 | 1.09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 | 108,700円 | +2.5% | +10.4% | 3.74% | 8.02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 | 172,800円 | -1.5% | -26.7% | 5.79% | 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
