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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,170 | 1,175 | 1,152 | 1,167 | +3 | +0.3% | 95,000 |
| 2024/02/07 | 1,149 | 1,164 | 1,142 | 1,164 | +19 | +1.7% | 112,300 |
| 2024/02/06 | 1,139 | 1,151 | 1,138 | 1,145 | +12 | +1.1% | 112,000 |
| 2024/02/05 | 1,117 | 1,134 | 1,116 | 1,133 | +26 | +2.3% | 87,200 |
| 2024/02/02 | 1,108 | 1,114 | 1,100 | 1,107 | -1 | -0.1% | 66,100 |
| 2024/02/01 | 1,100 | 1,108 | 1,097 | 1,108 | +4 | +0.4% | 49,800 |
| 2024/01/31 | 1,100 | 1,106 | 1,099 | 1,104 | +4 | +0.4% | 36,600 |
| 2024/01/30 | 1,094 | 1,107 | 1,094 | 1,100 | +8 | +0.7% | 48,000 |
| 2024/01/29 | 1,088 | 1,100 | 1,087 | 1,092 | +9 | +0.8% | 46,600 |
| 2024/01/26 | 1,080 | 1,088 | 1,075 | 1,083 | +7 | +0.7% | 67,600 |
| 2024/01/25 | 1,091 | 1,091 | 1,069 | 1,076 | -23 | -2.1% | 180,200 |
| 2024/01/24 | 1,110 | 1,110 | 1,097 | 1,099 | -5 | -0.5% | 34,200 |
| 2024/01/23 | 1,111 | 1,114 | 1,104 | 1,104 | -7 | -0.6% | 35,500 |
| 2024/01/22 | 1,111 | 1,112 | 1,102 | 1,111 | +4 | +0.4% | 30,300 |
| 2024/01/19 | 1,123 | 1,125 | 1,107 | 1,107 | -12 | -1.1% | 45,100 |
| 2024/01/18 | 1,117 | 1,121 | 1,108 | 1,119 | +9 | +0.8% | 49,000 |
| 2024/01/17 | 1,098 | 1,117 | 1,098 | 1,110 | +17 | +1.6% | 59,300 |
| 2024/01/16 | 1,098 | 1,103 | 1,091 | 1,093 | -3 | -0.3% | 51,200 |
| 2024/01/15 | 1,083 | 1,101 | 1,080 | 1,096 | +28 | +2.6% | 100,400 |
| 2024/01/12 | 1,070 | 1,085 | 1,068 | 1,068 | -1 | -0.1% | 152,000 |
| 2024/01/11 | 1,055 | 1,070 | 1,054 | 1,069 | +6 | +0.6% | 149,100 |
| 2024/01/10 | 1,070 | 1,071 | 1,063 | 1,063 | -11 | -1% | 125,800 |
| 2024/01/09 | 1,065 | 1,075 | 1,065 | 1,074 | +17 | +1.6% | 142,600 |
| 2024/01/05 | 1,045 | 1,060 | 1,045 | 1,057 | +13 | +1.2% | 134,800 |
| 2024/01/04 | 1,043 | 1,045 | 1,033 | 1,044 | +1 | +0.1% | 167,400 |
| 2023/12/29 | 1,040 | 1,045 | 1,039 | 1,043 | +6 | +0.6% | 102,400 |
| 2023/12/28 | 1,033 | 1,038 | 1,029 | 1,037 | +6 | +0.6% | 114,500 |
| 2023/12/27 | 1,030 | 1,033 | 1,026 | 1,031 | +1 | +0.1% | 54,500 |
| 2023/12/26 | 1,033 | 1,033 | 1,024 | 1,030 | -3 | -0.3% | 41,900 |
| 2023/12/25 | 1,041 | 1,041 | 1,030 | 1,033 | -4 | -0.4% | 46,400 |
| 2023/12/22 | 1,034 | 1,038 | 1,034 | 1,037 | +6 | +0.6% | 37,900 |
| 2023/12/21 | 1,031 | 1,033 | 1,028 | 1,031 | ±0 | ±0% | 31,400 |
| 2023/12/20 | 1,031 | 1,033 | 1,029 | 1,031 | +2 | +0.2% | 25,900 |
| 2023/12/19 | 1,028 | 1,029 | 1,022 | 1,029 | +6 | +0.6% | 21,900 |
| 2023/12/18 | 1,018 | 1,024 | 1,014 | 1,023 | -8 | -0.8% | 35,400 |
| 2023/12/15 | 1,025 | 1,032 | 1,024 | 1,031 | +8 | +0.8% | 52,600 |
| 2023/12/14 | 1,026 | 1,026 | 1,019 | 1,023 | +2 | +0.2% | 33,600 |
| 2023/12/13 | 1,022 | 1,023 | 1,017 | 1,021 | ±0 | ±0% | 19,800 |
| 2023/12/12 | 1,023 | 1,027 | 1,020 | 1,021 | +3 | +0.3% | 47,300 |
| 2023/12/11 | 1,014 | 1,018 | 1,010 | 1,018 | +10 | +1% | 21,800 |
| 2023/12/08 | 1,014 | 1,018 | 1,005 | 1,008 | -5 | -0.5% | 58,100 |
| 2023/12/07 | 1,015 | 1,017 | 1,010 | 1,013 | -4 | -0.4% | 25,700 |
| 2023/12/06 | 1,010 | 1,019 | 1,010 | 1,017 | +8 | +0.8% | 29,600 |
| 2023/12/05 | 1,015 | 1,019 | 1,009 | 1,009 | -6 | -0.6% | 28,800 |
| 2023/12/04 | 1,015 | 1,017 | 1,013 | 1,015 | +2 | +0.2% | 29,500 |
| 2023/12/01 | 1,019 | 1,019 | 1,010 | 1,013 | -1 | -0.1% | 25,700 |
| 2023/11/30 | 1,011 | 1,015 | 1,010 | 1,014 | -3 | -0.3% | 21,900 |
| 2023/11/29 | 1,013 | 1,020 | 1,010 | 1,017 | +5 | +0.5% | 28,100 |
| 2023/11/28 | 1,010 | 1,014 | 1,007 | 1,012 | +5 | +0.5% | 23,700 |
| 2023/11/27 | 1,009 | 1,009 | 1,006 | 1,007 | +2 | +0.2% | 19,900 |
301～
350
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
