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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 989 | 989 | 976 | 976 | -15 | -1.5% | 22,400 |
| 2022/09/02 | 991 | 995 | 989 | 991 | +1 | +0.1% | 20,800 |
| 2022/09/01 | 999 | 1,003 | 990 | 990 | -12 | -1.2% | 44,200 |
| 2022/08/31 | 1,013 | 1,014 | 1,002 | 1,002 | -10 | -1% | 20,300 |
| 2022/08/30 | 1,008 | 1,023 | 1,008 | 1,012 | -13 | -1.3% | 36,600 |
| 2022/08/29 | 1,020 | 1,028 | 1,014 | 1,025 | -7 | -0.7% | 86,200 |
| 2022/08/26 | 1,038 | 1,041 | 1,030 | 1,032 | -6 | -0.6% | 18,200 |
| 2022/08/25 | 1,044 | 1,052 | 1,038 | 1,038 | -6 | -0.6% | 34,000 |
| 2022/08/24 | 1,047 | 1,047 | 1,040 | 1,044 | +3 | +0.3% | 10,600 |
| 2022/08/23 | 1,042 | 1,045 | 1,040 | 1,041 | -9 | -0.9% | 14,000 |
| 2022/08/22 | 1,043 | 1,055 | 1,040 | 1,050 | +2 | +0.2% | 14,800 |
| 2022/08/19 | 1,042 | 1,049 | 1,041 | 1,048 | +6 | +0.6% | 10,700 |
| 2022/08/18 | 1,041 | 1,049 | 1,038 | 1,042 | -6 | -0.6% | 12,700 |
| 2022/08/17 | 1,041 | 1,048 | 1,039 | 1,048 | +13 | +1.3% | 18,900 |
| 2022/08/16 | 1,035 | 1,040 | 1,032 | 1,035 | -5 | -0.5% | 21,800 |
| 2022/08/15 | 1,039 | 1,040 | 1,031 | 1,040 | +1 | +0.1% | 13,000 |
| 2022/08/12 | 1,033 | 1,039 | 1,029 | 1,039 | +11 | +1.1% | 24,600 |
| 2022/08/10 | 1,035 | 1,035 | 1,022 | 1,028 | +5 | +0.5% | 11,400 |
| 2022/08/09 | 1,036 | 1,036 | 1,023 | 1,023 | -16 | -1.5% | 14,800 |
| 2022/08/08 | 1,037 | 1,039 | 1,024 | 1,039 | +6 | +0.6% | 14,500 |
| 2022/08/05 | 1,017 | 1,033 | 1,016 | 1,033 | +19 | +1.9% | 14,100 |
| 2022/08/04 | 1,021 | 1,022 | 1,012 | 1,014 | -6 | -0.6% | 17,200 |
| 2022/08/03 | 1,030 | 1,030 | 1,020 | 1,020 | -7 | -0.7% | 16,400 |
| 2022/08/02 | 1,038 | 1,038 | 1,027 | 1,027 | -15 | -1.4% | 19,300 |
| 2022/08/01 | 1,038 | 1,042 | 1,034 | 1,042 | +5 | +0.5% | 20,300 |
| 2022/07/29 | 1,041 | 1,043 | 1,036 | 1,037 | -5 | -0.5% | 10,000 |
| 2022/07/28 | 1,045 | 1,052 | 1,035 | 1,042 | -3 | -0.3% | 38,600 |
| 2022/07/27 | 1,058 | 1,058 | 1,045 | 1,045 | -17 | -1.6% | 18,800 |
| 2022/07/26 | 1,055 | 1,064 | 1,051 | 1,062 | +5 | +0.5% | 14,000 |
| 2022/07/25 | 1,057 | 1,058 | 1,052 | 1,057 | -3 | -0.3% | 13,200 |
| 2022/07/22 | 1,063 | 1,064 | 1,056 | 1,060 | -7 | -0.7% | 13,900 |
| 2022/07/21 | 1,050 | 1,067 | 1,050 | 1,067 | +12 | +1.1% | 28,300 |
| 2022/07/20 | 1,042 | 1,055 | 1,041 | 1,055 | +17 | +1.6% | 32,200 |
| 2022/07/19 | 1,036 | 1,038 | 1,031 | 1,038 | -1 | -0.1% | 8,500 |
| 2022/07/15 | 1,036 | 1,039 | 1,032 | 1,039 | +7 | +0.7% | 23,200 |
| 2022/07/14 | 1,020 | 1,032 | 1,010 | 1,032 | +8 | +0.8% | 20,200 |
| 2022/07/13 | 1,025 | 1,030 | 1,024 | 1,024 | -1 | -0.1% | 8,200 |
| 2022/07/12 | 1,030 | 1,032 | 1,022 | 1,025 | -20 | -1.9% | 24,700 |
| 2022/07/11 | 1,037 | 1,045 | 1,027 | 1,045 | +27 | +2.7% | 41,500 |
| 2022/07/08 | 1,034 | 1,037 | 1,018 | 1,018 | -13 | -1.3% | 33,600 |
| 2022/07/07 | 1,025 | 1,034 | 1,016 | 1,031 | +10 | +1% | 21,200 |
| 2022/07/06 | 1,016 | 1,024 | 1,016 | 1,021 | -7 | -0.7% | 8,800 |
| 2022/07/05 | 1,017 | 1,032 | 1,017 | 1,028 | +6 | +0.6% | 12,700 |
| 2022/07/04 | 1,023 | 1,024 | 1,014 | 1,022 | +9 | +0.9% | 21,100 |
| 2022/07/01 | 1,025 | 1,025 | 1,005 | 1,013 | -15 | -1.5% | 23,300 |
| 2022/06/30 | 1,016 | 1,035 | 1,016 | 1,028 | +18 | +1.8% | 33,400 |
| 2022/06/29 | 1,031 | 1,031 | 1,010 | 1,010 | -22 | -2.1% | 51,100 |
| 2022/06/28 | 1,019 | 1,032 | 1,016 | 1,032 | +12 | +1.2% | 23,600 |
| 2022/06/27 | 1,018 | 1,020 | 1,009 | 1,020 | +13 | +1.3% | 17,600 |
| 2022/06/24 | 1,000 | 1,007 | 998 | 1,007 | +7 | +0.7% | 15,200 |
651～
700
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
