アーレスティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 1,188 | 1,192 | 1,175 | 1,177 | +8 | +0.7% | 114,800 |
| 2017/03/01 | 1,174 | 1,175 | 1,154 | 1,169 | +9 | +0.8% | 137,200 |
| 2017/02/28 | 1,171 | 1,182 | 1,158 | 1,160 | +2 | +0.2% | 144,100 |
| 2017/02/27 | 1,190 | 1,190 | 1,147 | 1,158 | -36 | -3% | 167,500 |
| 2017/02/24 | 1,190 | 1,227 | 1,182 | 1,194 | -2 | -0.2% | 294,200 |
| 2017/02/23 | 1,200 | 1,209 | 1,187 | 1,196 | +1 | +0.1% | 166,100 |
| 2017/02/22 | 1,200 | 1,212 | 1,193 | 1,195 | +1 | +0.1% | 165,000 |
| 2017/02/21 | 1,180 | 1,200 | 1,175 | 1,194 | +14 | +1.2% | 117,600 |
| 2017/02/20 | 1,199 | 1,205 | 1,171 | 1,180 | -19 | -1.6% | 183,200 |
| 2017/02/17 | 1,167 | 1,207 | 1,157 | 1,199 | +34 | +2.9% | 330,500 |
| 2017/02/16 | 1,151 | 1,167 | 1,139 | 1,165 | +9 | +0.8% | 216,200 |
| 2017/02/15 | 1,158 | 1,174 | 1,146 | 1,156 | +16 | +1.4% | 148,200 |
| 2017/02/14 | 1,144 | 1,162 | 1,137 | 1,140 | +8 | +0.7% | 180,200 |
| 2017/02/13 | 1,151 | 1,151 | 1,127 | 1,132 | -26 | -2.2% | 254,200 |
| 2017/02/10 | 1,140 | 1,163 | 1,129 | 1,158 | +51 | +4.6% | 265,400 |
| 2017/02/09 | 1,176 | 1,176 | 1,093 | 1,107 | -67 | -5.7% | 526,100 |
| 2017/02/08 | 1,191 | 1,192 | 1,157 | 1,174 | -12 | -1% | 178,900 |
| 2017/02/07 | 1,178 | 1,200 | 1,172 | 1,186 | -4 | -0.3% | 140,900 |
| 2017/02/06 | 1,193 | 1,199 | 1,179 | 1,190 | +18 | +1.5% | 133,300 |
| 2017/02/03 | 1,180 | 1,200 | 1,171 | 1,172 | -2 | -0.2% | 129,800 |
| 2017/02/02 | 1,209 | 1,221 | 1,172 | 1,174 | -31 | -2.6% | 144,600 |
| 2017/02/01 | 1,181 | 1,206 | 1,180 | 1,205 | +13 | +1.1% | 315,900 |
| 2017/01/31 | 1,186 | 1,207 | 1,176 | 1,192 | -12 | -1% | 411,200 |
| 2017/01/30 | 1,222 | 1,222 | 1,193 | 1,204 | -35 | -2.8% | 240,600 |
| 2017/01/27 | 1,244 | 1,249 | 1,217 | 1,239 | +11 | +0.9% | 245,800 |
| 2017/01/26 | 1,252 | 1,252 | 1,214 | 1,228 | +6 | +0.5% | 206,900 |
| 2017/01/25 | 1,220 | 1,241 | 1,215 | 1,222 | +32 | +2.7% | 112,700 |
| 2017/01/24 | 1,195 | 1,205 | 1,182 | 1,190 | -15 | -1.2% | 102,600 |
| 2017/01/23 | 1,226 | 1,229 | 1,205 | 1,205 | -31 | -2.5% | 118,100 |
| 2017/01/20 | 1,238 | 1,245 | 1,224 | 1,236 | +1 | +0.1% | 117,500 |
| 2017/01/19 | 1,236 | 1,261 | 1,210 | 1,235 | +10 | +0.8% | 130,200 |
| 2017/01/18 | 1,196 | 1,228 | 1,193 | 1,225 | +23 | +1.9% | 159,500 |
| 2017/01/17 | 1,225 | 1,227 | 1,194 | 1,202 | -25 | -2% | 160,600 |
| 2017/01/16 | 1,239 | 1,266 | 1,224 | 1,227 | -12 | -1% | 143,400 |
| 2017/01/13 | 1,240 | 1,256 | 1,218 | 1,239 | -10 | -0.8% | 219,900 |
| 2017/01/12 | 1,264 | 1,268 | 1,231 | 1,249 | -21 | -1.7% | 261,100 |
| 2017/01/11 | 1,294 | 1,303 | 1,231 | 1,270 | -24 | -1.9% | 328,200 |
| 2017/01/10 | 1,313 | 1,322 | 1,288 | 1,294 | -22 | -1.7% | 239,200 |
| 2017/01/06 | 1,333 | 1,341 | 1,307 | 1,316 | -44 | -3.2% | 334,800 |
| 2017/01/05 | 1,387 | 1,390 | 1,348 | 1,360 | -8 | -0.6% | 254,500 |
| 2017/01/04 | 1,345 | 1,372 | 1,332 | 1,368 | +55 | +4.2% | 204,100 |
| 2016/12/30 | 1,285 | 1,325 | 1,271 | 1,313 | +17 | +1.3% | 182,900 |
| 2016/12/29 | 1,310 | 1,318 | 1,285 | 1,296 | -29 | -2.2% | 161,500 |
| 2016/12/28 | 1,300 | 1,334 | 1,291 | 1,325 | +32 | +2.5% | 257,700 |
| 2016/12/27 | 1,299 | 1,309 | 1,271 | 1,293 | -9 | -0.7% | 217,400 |
| 2016/12/26 | 1,274 | 1,336 | 1,274 | 1,302 | +39 | +3.1% | 298,200 |
| 2016/12/22 | 1,239 | 1,264 | 1,227 | 1,263 | +24 | +1.9% | 251,700 |
| 2016/12/21 | 1,239 | 1,247 | 1,223 | 1,239 | -2 | -0.2% | 201,500 |
| 2016/12/20 | 1,247 | 1,250 | 1,201 | 1,241 | -7 | -0.6% | 293,000 |
| 2016/12/19 | 1,231 | 1,253 | 1,209 | 1,248 | +18 | +1.5% | 429,400 |
2001～
2050
件表示中 / 6951件
類似銘柄と比較する
現在ご覧いただいている「アーレスティ」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 |
|---|---|---|---|---|---|---|---|---|
| アーレスティ | 67,300円 | +3.0% | +12.7% | 4.16% | - | 0.32倍 |
|
ダイカスト大手。ＳＵＢＡＲＵなど主得意先。アルミ地金、半導体クリーンルーム床材も |
| 平河ヒューテ | 136,100円 | +13.6% | +21.2% | 3.45% | 8.73倍 | 0.52倍 |
|
電線やネットワーク機器、光中継システムメーカー。医療チューブ展開、中国などで海外生産も |
| 中外鉱 | 7,200円 | +33.6% | +294.4% | 1.39% | 17.73倍 | 2.62倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| オーナンバ | 100,900円 | +2.7% | +3.1% | 4.06% | 7.45倍 | 0.47倍 |
|
産業・民生用ワイヤハーネスと省エネ・再エネソリューションのグローバル総合配線メーカー |
| 日精鉱 | 464,000円 | +61.7% | +384.4% | 4.31% | 4.83倍 | 1.11倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
市場注目の銘柄
チャート関連のコラム
