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 |
|---|---|---|---|---|---|---|---|
| 2008/08/07 | 950 | 950 | 860 | 860 | -100 | -10.4% | 182,400 |
| 2008/08/06 | 960 | 963 | 945 | 960 | +9 | +0.9% | 71,700 |
| 2008/08/05 | 985 | 987 | 951 | 951 | -44 | -4.4% | 32,400 |
| 2008/08/04 | 1,030 | 1,030 | 980 | 995 | -135 | -11.9% | 31,200 |
| 2008/08/01 | 1,105 | 1,135 | 1,050 | 1,130 | -15 | -1.3% | 44,100 |
| 2008/07/31 | 1,078 | 1,150 | 1,065 | 1,145 | +87 | +8.2% | 72,800 |
| 2008/07/30 | 1,000 | 1,060 | 1,000 | 1,058 | +68 | +6.9% | 36,600 |
| 2008/07/29 | 985 | 1,015 | 968 | 990 | -35 | -3.4% | 46,300 |
| 2008/07/28 | 1,013 | 1,052 | 1,000 | 1,025 | +13 | +1.3% | 19,600 |
| 2008/07/25 | 977 | 1,013 | 970 | 1,012 | +35 | +3.6% | 92,600 |
| 2008/07/24 | 970 | 995 | 960 | 977 | +11 | +1.1% | 60,300 |
| 2008/07/23 | 969 | 997 | 966 | 966 | +15 | +1.6% | 80,500 |
| 2008/07/22 | 1,001 | 1,013 | 932 | 951 | -109 | -10.3% | 114,500 |
| 2008/07/18 | 1,111 | 1,111 | 1,040 | 1,060 | -70 | -6.2% | 80,600 |
| 2008/07/17 | 1,140 | 1,150 | 1,123 | 1,130 | -9 | -0.8% | 29,000 |
| 2008/07/16 | 1,140 | 1,145 | 1,134 | 1,139 | -21 | -1.8% | 18,100 |
| 2008/07/15 | 1,200 | 1,239 | 1,151 | 1,160 | -20 | -1.7% | 36,500 |
| 2008/07/14 | 1,250 | 1,253 | 1,180 | 1,180 | -50 | -4.1% | 32,200 |
| 2008/07/11 | 1,250 | 1,252 | 1,230 | 1,230 | -20 | -1.6% | 22,600 |
| 2008/07/10 | 1,248 | 1,256 | 1,240 | 1,250 | -1 | -0.1% | 15,400 |
| 2008/07/09 | 1,260 | 1,265 | 1,250 | 1,251 | -2 | -0.2% | 18,300 |
| 2008/07/08 | 1,250 | 1,264 | 1,250 | 1,253 | -17 | -1.3% | 8,000 |
| 2008/07/07 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 7,800 |
| 2008/07/04 | 1,265 | 1,265 | 1,237 | 1,250 | -22 | -1.7% | 21,600 |
| 2008/07/03 | 1,290 | 1,320 | 1,250 | 1,272 | -38 | -2.9% | 17,100 |
| 2008/07/02 | 1,319 | 1,329 | 1,310 | 1,310 | -29 | -2.2% | 8,900 |
| 2008/07/01 | 1,285 | 1,364 | 1,285 | 1,339 | +24 | +1.8% | 37,600 |
| 2008/06/30 | 1,280 | 1,329 | 1,280 | 1,315 | +15 | +1.2% | 11,600 |
| 2008/06/27 | 1,304 | 1,304 | 1,285 | 1,300 | -17 | -1.3% | 22,700 |
| 2008/06/26 | 1,290 | 1,339 | 1,290 | 1,317 | ±0 | ±0% | 20,100 |
| 2008/06/25 | 1,323 | 1,323 | 1,297 | 1,317 | +13 | +1% | 36,400 |
| 2008/06/24 | 1,311 | 1,312 | 1,280 | 1,304 | -6 | -0.5% | 28,500 |
| 2008/06/23 | 1,253 | 1,324 | 1,250 | 1,310 | +27 | +2.1% | 52,700 |
| 2008/06/20 | 1,280 | 1,299 | 1,266 | 1,283 | +4 | +0.3% | 27,000 |
| 2008/06/19 | 1,264 | 1,284 | 1,250 | 1,279 | -2 | -0.2% | 114,300 |
| 2008/06/18 | 1,310 | 1,335 | 1,262 | 1,281 | -40 | -3% | 225,300 |
| 2008/06/17 | 1,382 | 1,382 | 1,300 | 1,321 | -64 | -4.6% | 110,500 |
| 2008/06/16 | 1,414 | 1,435 | 1,370 | 1,385 | ±0 | ±0% | 92,100 |
| 2008/06/13 | 1,370 | 1,390 | 1,365 | 1,385 | -25 | -1.8% | 84,800 |
| 2008/06/12 | 1,365 | 1,423 | 1,343 | 1,410 | -15 | -1.1% | 94,600 |
| 2008/06/11 | 1,376 | 1,425 | 1,366 | 1,425 | +82 | +6.1% | 38,600 |
| 2008/06/10 | 1,450 | 1,450 | 1,330 | 1,343 | -116 | -8% | 147,800 |
| 2008/06/09 | 1,525 | 1,525 | 1,431 | 1,459 | -91 | -5.9% | 65,000 |
| 2008/06/06 | 1,550 | 1,575 | 1,530 | 1,550 | +16 | +1% | 45,100 |
| 2008/06/05 | 1,607 | 1,632 | 1,492 | 1,534 | -72 | -4.5% | 57,200 |
| 2008/06/04 | 1,591 | 1,639 | 1,589 | 1,606 | +16 | +1% | 38,800 |
| 2008/06/03 | 1,661 | 1,665 | 1,579 | 1,590 | -71 | -4.3% | 26,500 |
| 2008/06/02 | 1,660 | 1,680 | 1,595 | 1,661 | +31 | +1.9% | 28,000 |
| 2008/05/30 | 1,641 | 1,651 | 1,606 | 1,630 | -20 | -1.2% | 46,700 |
| 2008/05/29 | 1,570 | 1,680 | 1,570 | 1,650 | +73 | +4.6% | 46,700 |
4101～
4150
件表示中 / 6954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 | 61,700円 | +3.0% | +12.7% | 4.54% | - | 0.29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 | 143,000円 | +13.6% | +21.2% | 3.29% | 9.17倍 | 0.54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 | 6,000円 | - | - | - | - | 2.11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 | 99,400円 | +2.7% | +3.1% | 4.12% | 7.34倍 | 0.46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 | 456,000円 | +38.6% | -6.8% | 5.26% | 4.96倍 | 0.94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
