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 |
|---|---|---|---|---|---|---|---|
| 2006/08/21 | 2,040 | 2,045 | 2,040 | 2,045 | +20 | +1% | 1,200 |
| 2006/08/18 | 2,000 | 2,025 | 2,000 | 2,025 | +25 | +1.3% | 3,000 |
| 2006/08/17 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 200 |
| 2006/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/14 | 1,950 | 2,000 | 1,950 | 1,975 | -25 | -1.3% | 8,400 |
| 2006/08/11 | 2,000 | 2,000 | 1,995 | 2,000 | - | - | 8,200 |
| 2006/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/09 | 2,005 | 2,005 | 2,005 | 2,005 | +5 | +0.3% | 600 |
| 2006/08/08 | 2,000 | 2,000 | 2,000 | 2,000 | -100 | -4.8% | 200 |
| 2006/08/07 | 2,100 | 2,100 | 2,100 | 2,100 | +110 | +5.5% | 600 |
| 2006/08/04 | 1,990 | 1,990 | 1,990 | 1,990 | - | - | 800 |
| 2006/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/02 | 2,050 | 2,055 | 2,050 | 2,050 | ±0 | ±0% | 6,400 |
| 2006/08/01 | 2,060 | 2,060 | 2,050 | 2,050 | ±0 | ±0% | 800 |
| 2006/07/31 | 2,015 | 2,050 | 2,015 | 2,050 | +35 | +1.7% | 1,200 |
| 2006/07/28 | 2,015 | 2,015 | 2,015 | 2,015 | -75 | -3.6% | 200 |
| 2006/07/27 | 2,010 | 2,090 | 2,010 | 2,090 | - | - | 2,400 |
| 2006/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/24 | 2,115 | 2,115 | 2,100 | 2,100 | -15 | -0.7% | 2,400 |
| 2006/07/21 | 2,115 | 2,115 | 2,115 | 2,115 | ±0 | ±0% | 2,600 |
| 2006/07/20 | 2,015 | 2,115 | 2,015 | 2,115 | +115 | +5.8% | 1,400 |
| 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 |
4651～
4700
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 | 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 |
| ＩＤＯＭ | 103,900円 | +2.5% | +10.4% | 3.91% | 7.67倍 | 1.32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
