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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,106 | 1,109 | 1,104 | 1,107 | -2 | -0.2% | 51,000 |
| 2025/02/14 | 1,111 | 1,116 | 1,107 | 1,109 | -6 | -0.5% | 28,200 |
| 2025/02/13 | 1,110 | 1,118 | 1,110 | 1,115 | -1 | -0.1% | 21,800 |
| 2025/02/12 | 1,108 | 1,116 | 1,108 | 1,116 | +8 | +0.7% | 29,300 |
| 2025/02/10 | 1,100 | 1,109 | 1,100 | 1,108 | +7 | +0.6% | 44,600 |
| 2025/02/07 | 1,102 | 1,109 | 1,101 | 1,101 | ±0 | ±0% | 17,200 |
| 2025/02/06 | 1,104 | 1,105 | 1,099 | 1,101 | +3 | +0.3% | 12,700 |
| 2025/02/05 | 1,096 | 1,108 | 1,096 | 1,098 | -1 | -0.1% | 15,700 |
| 2025/02/04 | 1,105 | 1,109 | 1,099 | 1,099 | +3 | +0.3% | 13,800 |
| 2025/02/03 | 1,105 | 1,113 | 1,096 | 1,096 | -11 | -1% | 42,200 |
| 2025/01/31 | 1,110 | 1,114 | 1,107 | 1,107 | -5 | -0.4% | 16,300 |
| 2025/01/30 | 1,111 | 1,117 | 1,111 | 1,112 | -5 | -0.4% | 22,400 |
| 2025/01/29 | 1,117 | 1,118 | 1,107 | 1,117 | -4 | -0.4% | 17,400 |
| 2025/01/28 | 1,100 | 1,121 | 1,100 | 1,121 | +21 | +1.9% | 17,000 |
| 2025/01/27 | 1,104 | 1,107 | 1,100 | 1,100 | +5 | +0.5% | 11,800 |
| 2025/01/24 | 1,095 | 1,101 | 1,095 | 1,095 | +4 | +0.4% | 11,900 |
| 2025/01/23 | 1,091 | 1,098 | 1,091 | 1,091 | -1 | -0.1% | 9,700 |
| 2025/01/22 | 1,091 | 1,100 | 1,091 | 1,092 | +2 | +0.2% | 13,000 |
| 2025/01/21 | 1,088 | 1,095 | 1,086 | 1,090 | +6 | +0.6% | 10,400 |
| 2025/01/20 | 1,092 | 1,092 | 1,084 | 1,084 | -5 | -0.5% | 20,000 |
| 2025/01/17 | 1,091 | 1,095 | 1,082 | 1,089 | -1 | -0.1% | 16,100 |
| 2025/01/16 | 1,100 | 1,105 | 1,090 | 1,090 | -4 | -0.4% | 17,200 |
| 2025/01/15 | 1,102 | 1,106 | 1,091 | 1,094 | -8 | -0.7% | 20,800 |
| 2025/01/14 | 1,108 | 1,112 | 1,098 | 1,102 | -6 | -0.5% | 22,000 |
| 2025/01/10 | 1,112 | 1,119 | 1,108 | 1,108 | -4 | -0.4% | 30,300 |
| 2025/01/09 | 1,119 | 1,120 | 1,111 | 1,112 | -7 | -0.6% | 78,700 |
| 2025/01/08 | 1,118 | 1,123 | 1,117 | 1,119 | +8 | +0.7% | 65,400 |
| 2025/01/07 | 1,102 | 1,115 | 1,097 | 1,111 | +9 | +0.8% | 96,100 |
| 2025/01/06 | 1,118 | 1,118 | 1,102 | 1,102 | -15 | -1.3% | 111,600 |
| 2024/12/30 | 1,126 | 1,129 | 1,115 | 1,117 | -6 | -0.5% | 97,900 |
| 2024/12/27 | 1,107 | 1,125 | 1,105 | 1,123 | +19 | +1.7% | 74,300 |
| 2024/12/26 | 1,098 | 1,104 | 1,093 | 1,104 | +4 | +0.4% | 42,300 |
| 2024/12/25 | 1,099 | 1,100 | 1,090 | 1,100 | +2 | +0.2% | 14,100 |
| 2024/12/24 | 1,100 | 1,100 | 1,091 | 1,098 | +2 | +0.2% | 8,800 |
| 2024/12/23 | 1,098 | 1,098 | 1,092 | 1,096 | +5 | +0.5% | 20,500 |
| 2024/12/20 | 1,095 | 1,097 | 1,090 | 1,091 | ±0 | ±0% | 16,900 |
| 2024/12/19 | 1,082 | 1,093 | 1,079 | 1,091 | +5 | +0.5% | 8,000 |
| 2024/12/18 | 1,097 | 1,097 | 1,086 | 1,086 | -11 | -1% | 5,100 |
| 2024/12/17 | 1,087 | 1,097 | 1,083 | 1,097 | +17 | +1.6% | 20,500 |
| 2024/12/16 | 1,087 | 1,087 | 1,079 | 1,080 | +1 | +0.1% | 5,900 |
| 2024/12/13 | 1,077 | 1,088 | 1,077 | 1,079 | -7 | -0.6% | 15,700 |
| 2024/12/12 | 1,081 | 1,089 | 1,081 | 1,086 | +12 | +1.1% | 19,800 |
| 2024/12/11 | 1,074 | 1,081 | 1,074 | 1,074 | -1 | -0.1% | 12,100 |
| 2024/12/10 | 1,088 | 1,088 | 1,071 | 1,075 | -4 | -0.4% | 24,300 |
| 2024/12/09 | 1,088 | 1,089 | 1,079 | 1,079 | -6 | -0.6% | 14,200 |
| 2024/12/06 | 1,088 | 1,088 | 1,080 | 1,085 | +1 | +0.1% | 6,200 |
| 2024/12/05 | 1,080 | 1,085 | 1,075 | 1,084 | +10 | +0.9% | 7,900 |
| 2024/12/04 | 1,080 | 1,082 | 1,073 | 1,074 | -9 | -0.8% | 9,800 |
| 2024/12/03 | 1,070 | 1,083 | 1,070 | 1,083 | +15 | +1.4% | 16,800 |
| 2024/12/02 | 1,065 | 1,071 | 1,064 | 1,068 | +6 | +0.6% | 8,500 |
51～
100
件表示中 / 2116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 | 103,600円 | +1.1% | +7.5% | 3.67% | 14.14倍 | 1.02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 | 321,500円 | -3.4% | +0.1% | 1.18% | 17.78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 | 159,800円 | +5.4% | +14.3% | 1.81% | 15.09倍 | 1.32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 | 286,000円 | +3.5% | +1.5% | 1.89% | 8.38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 | 149,700円 | +7.5% | +10.2% | 1.67% | 12.51倍 | 1.27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
