アレンザホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 973 | 982 | 971 | 974 | +5 | +0.5% | 35,300 |
| 2022/11/17 | 968 | 972 | 967 | 969 | -2 | -0.2% | 9,900 |
| 2022/11/16 | 976 | 976 | 966 | 971 | -7 | -0.7% | 28,900 |
| 2022/11/15 | 976 | 984 | 975 | 978 | +1 | +0.1% | 31,100 |
| 2022/11/14 | 968 | 977 | 966 | 977 | +8 | +0.8% | 30,200 |
| 2022/11/11 | 965 | 969 | 960 | 969 | +9 | +0.9% | 37,200 |
| 2022/11/10 | 954 | 960 | 951 | 960 | +6 | +0.6% | 30,000 |
| 2022/11/09 | 951 | 954 | 943 | 954 | +5 | +0.5% | 26,800 |
| 2022/11/08 | 940 | 951 | 940 | 949 | +12 | +1.3% | 33,800 |
| 2022/11/07 | 932 | 938 | 932 | 937 | +7 | +0.8% | 30,300 |
| 2022/11/04 | 933 | 936 | 928 | 930 | -7 | -0.7% | 53,400 |
| 2022/11/02 | 947 | 950 | 933 | 937 | -12 | -1.3% | 137,800 |
| 2022/11/01 | 946 | 957 | 945 | 949 | -1 | -0.1% | 52,300 |
| 2022/10/31 | 950 | 955 | 943 | 950 | ±0 | ±0% | 131,100 |
| 2022/10/28 | 935 | 955 | 934 | 950 | +23 | +2.5% | 614,300 |
| 2022/10/27 | 920 | 928 | 914 | 927 | +4 | +0.4% | 198,200 |
| 2022/10/26 | 927 | 929 | 919 | 923 | +6 | +0.7% | 71,100 |
| 2022/10/25 | 911 | 927 | 911 | 917 | +10 | +1.1% | 110,100 |
| 2022/10/24 | 925 | 927 | 907 | 907 | -15 | -1.6% | 191,200 |
| 2022/10/21 | 937 | 946 | 922 | 922 | -75 | -7.5% | 388,100 |
| 2022/10/20 | 993 | 997 | 989 | 997 | +6 | +0.6% | 15,800 |
| 2022/10/19 | 993 | 998 | 990 | 991 | -5 | -0.5% | 12,400 |
| 2022/10/18 | 996 | 998 | 989 | 996 | +15 | +1.5% | 15,300 |
| 2022/10/17 | 999 | 999 | 981 | 981 | -17 | -1.7% | 13,400 |
| 2022/10/14 | 994 | 999 | 988 | 998 | +14 | +1.4% | 30,700 |
| 2022/10/13 | 983 | 992 | 978 | 984 | +1 | +0.1% | 16,700 |
| 2022/10/12 | 975 | 990 | 959 | 983 | +12 | +1.2% | 41,900 |
| 2022/10/11 | 986 | 993 | 971 | 971 | -25 | -2.5% | 36,100 |
| 2022/10/07 | 985 | 1,000 | 981 | 996 | -1 | -0.1% | 23,400 |
| 2022/10/06 | 984 | 1,000 | 984 | 997 | +7 | +0.7% | 20,500 |
| 2022/10/05 | 993 | 999 | 990 | 990 | -4 | -0.4% | 34,200 |
| 2022/10/04 | 972 | 997 | 972 | 994 | +22 | +2.3% | 29,200 |
| 2022/10/03 | 975 | 980 | 966 | 972 | -10 | -1% | 27,100 |
| 2022/09/30 | 989 | 996 | 982 | 982 | -23 | -2.3% | 17,700 |
| 2022/09/29 | 989 | 1,005 | 988 | 1,005 | +13 | +1.3% | 30,800 |
| 2022/09/28 | 978 | 992 | 976 | 992 | +2 | +0.2% | 25,300 |
| 2022/09/27 | 969 | 990 | 969 | 990 | +24 | +2.5% | 23,800 |
| 2022/09/26 | 970 | 975 | 966 | 966 | -17 | -1.7% | 22,900 |
| 2022/09/22 | 970 | 984 | 970 | 983 | +13 | +1.3% | 17,600 |
| 2022/09/21 | 971 | 974 | 970 | 970 | -12 | -1.2% | 14,500 |
| 2022/09/20 | 974 | 987 | 974 | 982 | +7 | +0.7% | 18,700 |
| 2022/09/16 | 975 | 983 | 975 | 975 | -3 | -0.3% | 13,700 |
| 2022/09/15 | 976 | 983 | 976 | 978 | -2 | -0.2% | 17,200 |
| 2022/09/14 | 980 | 990 | 977 | 980 | -12 | -1.2% | 25,100 |
| 2022/09/13 | 990 | 997 | 990 | 992 | -6 | -0.6% | 8,600 |
| 2022/09/12 | 995 | 998 | 990 | 998 | +7 | +0.7% | 10,400 |
| 2022/09/09 | 990 | 1,001 | 990 | 991 | -3 | -0.3% | 22,700 |
| 2022/09/08 | 979 | 996 | 978 | 994 | +23 | +2.4% | 20,200 |
| 2022/09/07 | 980 | 980 | 965 | 971 | -10 | -1% | 26,000 |
| 2022/09/06 | 976 | 987 | 975 | 981 | +5 | +0.5% | 22,100 |
601～
650
件表示中 / 2117件
類似銘柄と比較する
現在ご覧いただいている「アレンザＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| アレンザＨＤ | 102,800円 | +1.1% | +7.5% | 3.70% | 14.03倍 | 1.01倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| カネ美食品 | 320,500円 | -3.4% | +0.1% | 1.19% | 17.72倍 | 1.07倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
| 綿半ＨＤ | 156,600円 | +5.4% | +14.3% | 1.85% | 14.79倍 | 1.30倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| やまや | 285,700円 | +3.5% | +1.5% | 1.89% | 8.37倍 | 0.93倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ブックオフＧＨ | 147,000円 | +7.5% | +10.2% | 1.70% | 12.28倍 | 1.25倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
市場注目の銘柄
チャート関連のコラム
