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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 1,105 | 1,154 | 1,097 | 1,124 | -49 | -4.2% | 54,500 |
| 2018/10/09 | 1,181 | 1,191 | 1,163 | 1,173 | -6 | -0.5% | 35,000 |
| 2018/10/05 | 1,188 | 1,189 | 1,168 | 1,179 | -11 | -0.9% | 18,500 |
| 2018/10/04 | 1,179 | 1,195 | 1,177 | 1,190 | +21 | +1.8% | 16,100 |
| 2018/10/03 | 1,180 | 1,192 | 1,165 | 1,169 | -18 | -1.5% | 18,700 |
| 2018/10/02 | 1,180 | 1,192 | 1,176 | 1,187 | +8 | +0.7% | 18,600 |
| 2018/10/01 | 1,166 | 1,179 | 1,160 | 1,179 | +20 | +1.7% | 13,300 |
| 2018/09/28 | 1,159 | 1,176 | 1,155 | 1,159 | +2 | +0.2% | 13,700 |
| 2018/09/27 | 1,186 | 1,189 | 1,152 | 1,157 | -27 | -2.3% | 19,100 |
| 2018/09/26 | 1,206 | 1,212 | 1,182 | 1,184 | -36 | -3% | 21,300 |
| 2018/09/25 | 1,184 | 1,220 | 1,168 | 1,220 | +44 | +3.7% | 28,500 |
| 2018/09/21 | 1,164 | 1,180 | 1,150 | 1,176 | +8 | +0.7% | 11,300 |
| 2018/09/20 | 1,171 | 1,185 | 1,156 | 1,168 | -3 | -0.3% | 15,000 |
| 2018/09/19 | 1,168 | 1,187 | 1,130 | 1,171 | ±0 | ±0% | 20,700 |
| 2018/09/18 | 1,139 | 1,173 | 1,136 | 1,171 | +17 | +1.5% | 16,200 |
| 2018/09/14 | 1,158 | 1,176 | 1,151 | 1,154 | -4 | -0.3% | 23,700 |
| 2018/09/13 | 1,141 | 1,164 | 1,140 | 1,158 | -2 | -0.2% | 10,800 |
| 2018/09/12 | 1,180 | 1,180 | 1,146 | 1,160 | -26 | -2.2% | 17,000 |
| 2018/09/11 | 1,175 | 1,189 | 1,164 | 1,186 | -10 | -0.8% | 11,100 |
| 2018/09/10 | 1,188 | 1,200 | 1,181 | 1,196 | +8 | +0.7% | 8,200 |
| 2018/09/07 | 1,176 | 1,191 | 1,176 | 1,188 | -8 | -0.7% | 8,700 |
| 2018/09/06 | 1,195 | 1,206 | 1,163 | 1,196 | +2 | +0.2% | 12,900 |
| 2018/09/05 | 1,201 | 1,201 | 1,184 | 1,194 | -9 | -0.7% | 9,600 |
| 2018/09/04 | 1,204 | 1,205 | 1,200 | 1,203 | +1 | +0.1% | 6,700 |
| 2018/09/03 | 1,212 | 1,212 | 1,193 | 1,202 | -9 | -0.7% | 12,600 |
| 2018/08/31 | 1,208 | 1,231 | 1,204 | 1,211 | +3 | +0.2% | 14,600 |
| 2018/08/30 | 1,208 | 1,213 | 1,195 | 1,208 | -3 | -0.2% | 15,300 |
| 2018/08/29 | 1,198 | 1,213 | 1,196 | 1,211 | +1 | +0.1% | 11,700 |
| 2018/08/28 | 1,204 | 1,214 | 1,202 | 1,210 | ±0 | ±0% | 10,300 |
| 2018/08/27 | 1,208 | 1,210 | 1,197 | 1,210 | +7 | +0.6% | 8,800 |
| 2018/08/24 | 1,207 | 1,207 | 1,194 | 1,203 | +6 | +0.5% | 5,800 |
| 2018/08/23 | 1,184 | 1,199 | 1,183 | 1,197 | +16 | +1.4% | 7,500 |
| 2018/08/22 | 1,184 | 1,184 | 1,172 | 1,181 | -3 | -0.3% | 7,900 |
| 2018/08/21 | 1,198 | 1,199 | 1,182 | 1,184 | -14 | -1.2% | 10,300 |
| 2018/08/20 | 1,209 | 1,211 | 1,193 | 1,198 | -21 | -1.7% | 15,900 |
| 2018/08/17 | 1,214 | 1,220 | 1,213 | 1,219 | -1 | -0.1% | 4,300 |
| 2018/08/16 | 1,214 | 1,233 | 1,208 | 1,220 | -6 | -0.5% | 11,200 |
| 2018/08/15 | 1,240 | 1,240 | 1,219 | 1,226 | -13 | -1% | 9,500 |
| 2018/08/14 | 1,221 | 1,239 | 1,211 | 1,239 | +28 | +2.3% | 11,100 |
| 2018/08/13 | 1,237 | 1,237 | 1,205 | 1,211 | -43 | -3.4% | 21,900 |
| 2018/08/10 | 1,272 | 1,273 | 1,236 | 1,254 | -18 | -1.4% | 20,000 |
| 2018/08/09 | 1,219 | 1,273 | 1,213 | 1,272 | +23 | +1.8% | 30,800 |
| 2018/08/08 | 1,207 | 1,252 | 1,207 | 1,249 | +46 | +3.8% | 24,800 |
| 2018/08/07 | 1,186 | 1,203 | 1,181 | 1,203 | +17 | +1.4% | 10,000 |
| 2018/08/06 | 1,198 | 1,203 | 1,184 | 1,186 | -7 | -0.6% | 11,100 |
| 2018/08/03 | 1,200 | 1,203 | 1,185 | 1,193 | -5 | -0.4% | 15,200 |
| 2018/08/02 | 1,205 | 1,222 | 1,195 | 1,198 | -12 | -1% | 9,900 |
| 2018/08/01 | 1,200 | 1,215 | 1,190 | 1,210 | -2 | -0.2% | 11,000 |
| 2018/07/31 | 1,220 | 1,220 | 1,199 | 1,212 | -9 | -0.7% | 9,700 |
| 2018/07/30 | 1,254 | 1,254 | 1,196 | 1,221 | -25 | -2% | 23,000 |
1601～
1650
件表示中 / 2118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 | 103,400円 | +1.1% | +7.5% | 3.68% | 14.11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 | 318,500円 | -3.4% | +0.1% | 1.19% | 17.61倍 | 1.06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 | 157,500円 | +5.4% | +14.3% | 1.84% | 14.87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 | 286,100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 | 148,300円 | +7.5% | +10.2% | 1.69% | 12.39倍 | 1.26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
