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 |
|---|---|---|---|---|---|---|---|
| 2006/07/05 | 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 |
| 2006/05/09 | 2,095 | 2,095 | 2,050 | 2,060 | -30 | -1.4% | 4,600 |
| 2006/05/08 | 2,125 | 2,125 | 2,090 | 2,090 | -25 | -1.2% | 4,000 |
| 2006/05/02 | 2,150 | 2,150 | 2,100 | 2,115 | -25 | -1.2% | 3,400 |
| 2006/05/01 | 2,200 | 2,200 | 2,100 | 2,140 | -90 | -4% | 4,800 |
| 2006/04/28 | 2,245 | 2,245 | 2,220 | 2,230 | -20 | -0.9% | 9,000 |
| 2006/04/27 | 2,255 | 2,260 | 2,250 | 2,250 | - | - | 800 |
| 2006/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/25 | 2,255 | 2,255 | 2,245 | 2,255 | +5 | +0.2% | 1,600 |
| 2006/04/24 | 2,260 | 2,260 | 2,250 | 2,250 | -30 | -1.3% | 800 |
4651～
4700
件表示中 / 5700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 | 301,500円 | +1.4% | +15.3% | 3.71% | 8.60倍 | 0.86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 |
| ＩＤＯＭ | 106,400円 | +2.5% | +10.4% | 3.82% | 7.86倍 | 1.35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 |
| ミツウロコＧＨＤ | 197,900円 | +8.1% | +24.9% | 2.83% | 12.69倍 | 1.13倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 中央自 | 180,000円 | +7.8% | +4.7% | 3.11% | 11.05倍 | 1.78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 |
| 日本ライフＬ | 144,000円 | +4.8% | +5.4% | 3.75% | 10.80倍 | 1.68倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
