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 |
|---|---|---|---|---|---|---|---|
| 2008/03/13 | 1,260 | 1,290 | 1,251 | 1,275 | +25 | +2% | 88,800 |
| 2008/03/12 | 1,220 | 1,266 | 1,220 | 1,250 | +10 | +0.8% | 30,900 |
| 2008/03/11 | 1,196 | 1,265 | 1,190 | 1,240 | +34 | +2.8% | 118,500 |
| 2008/03/10 | 1,200 | 1,213 | 1,128 | 1,206 | -5 | -0.4% | 103,400 |
| 2008/03/07 | 1,201 | 1,250 | 1,180 | 1,211 | -24 | -1.9% | 106,500 |
| 2008/03/06 | 1,260 | 1,261 | 1,206 | 1,235 | -25 | -2% | 58,200 |
| 2008/03/05 | 1,250 | 1,270 | 1,230 | 1,260 | ±0 | ±0% | 32,000 |
| 2008/03/04 | 1,261 | 1,281 | 1,220 | 1,260 | ±0 | ±0% | 13,500 |
| 2008/03/03 | 1,300 | 1,300 | 1,225 | 1,260 | -70 | -5.3% | 31,500 |
| 2008/02/29 | 1,291 | 1,340 | 1,288 | 1,330 | +15 | +1.1% | 36,600 |
| 2008/02/28 | 1,305 | 1,330 | 1,301 | 1,315 | +11 | +0.8% | 49,700 |
| 2008/02/27 | 1,261 | 1,310 | 1,261 | 1,304 | +23 | +1.8% | 71,500 |
| 2008/02/26 | 1,271 | 1,300 | 1,249 | 1,281 | +30 | +2.4% | 43,900 |
| 2008/02/25 | 1,313 | 1,313 | 1,247 | 1,251 | -42 | -3.2% | 41,500 |
| 2008/02/22 | 1,230 | 1,305 | 1,230 | 1,293 | +42 | +3.4% | 57,000 |
| 2008/02/21 | 1,238 | 1,300 | 1,218 | 1,251 | -19 | -1.5% | 79,900 |
| 2008/02/20 | 1,261 | 1,281 | 1,220 | 1,270 | -71 | -5.3% | 148,600 |
| 2008/02/19 | 1,299 | 1,355 | 1,290 | 1,341 | +22 | +1.7% | 106,700 |
| 2008/02/18 | 1,244 | 1,333 | 1,199 | 1,319 | +100 | +8.2% | 62,100 |
| 2008/02/15 | 1,110 | 1,220 | 1,073 | 1,219 | +60 | +5.2% | 45,500 |
| 2008/02/14 | 1,144 | 1,180 | 1,096 | 1,159 | +26 | +2.3% | 153,700 |
| 2008/02/13 | 1,191 | 1,191 | 1,106 | 1,133 | -2 | -0.2% | 62,900 |
| 2008/02/12 | 1,232 | 1,232 | 1,073 | 1,135 | -136 | -10.7% | 99,000 |
| 2008/02/08 | 1,303 | 1,317 | 1,261 | 1,271 | -49 | -3.7% | 27,700 |
| 2008/02/07 | 1,341 | 1,387 | 1,299 | 1,320 | -60 | -4.3% | 45,900 |
| 2008/02/06 | 1,345 | 1,385 | 1,325 | 1,380 | -5 | -0.4% | 28,200 |
| 2008/02/05 | 1,411 | 1,440 | 1,385 | 1,385 | -86 | -5.8% | 24,800 |
| 2008/02/04 | 1,465 | 1,510 | 1,440 | 1,471 | +26 | +1.8% | 14,700 |
| 2008/02/01 | 1,410 | 1,469 | 1,410 | 1,445 | -55 | -3.7% | 40,800 |
| 2008/01/31 | 1,422 | 1,530 | 1,380 | 1,500 | +40 | +2.7% | 67,200 |
| 2008/01/30 | 1,500 | 1,500 | 1,400 | 1,460 | -20 | -1.4% | 35,800 |
| 2008/01/29 | 1,473 | 1,500 | 1,463 | 1,480 | +27 | +1.9% | 26,000 |
| 2008/01/28 | 1,520 | 1,540 | 1,453 | 1,453 | -96 | -6.2% | 6,300 |
| 2008/01/25 | 1,432 | 1,555 | 1,432 | 1,549 | +157 | +11.3% | 29,200 |
| 2008/01/24 | 1,380 | 1,420 | 1,378 | 1,392 | +13 | +0.9% | 19,300 |
| 2008/01/23 | 1,383 | 1,420 | 1,370 | 1,379 | -43 | -3% | 38,800 |
| 2008/01/22 | 1,400 | 1,422 | 1,375 | 1,422 | -23 | -1.6% | 23,800 |
| 2008/01/21 | 1,440 | 1,478 | 1,412 | 1,445 | -65 | -4.3% | 27,700 |
| 2008/01/18 | 1,400 | 1,510 | 1,400 | 1,510 | +25 | +1.7% | 28,600 |
| 2008/01/17 | 1,508 | 1,512 | 1,426 | 1,485 | -15 | -1% | 29,600 |
| 2008/01/16 | 1,530 | 1,590 | 1,410 | 1,500 | -129 | -7.9% | 81,100 |
| 2008/01/15 | 1,672 | 1,672 | 1,572 | 1,629 | -94 | -5.5% | 28,500 |
| 2008/01/11 | 1,743 | 1,774 | 1,690 | 1,723 | -50 | -2.8% | 25,700 |
| 2008/01/10 | 1,720 | 1,775 | 1,720 | 1,773 | +23 | +1.3% | 11,300 |
| 2008/01/09 | 1,710 | 1,798 | 1,685 | 1,750 | +20 | +1.2% | 29,400 |
| 2008/01/08 | 1,701 | 1,790 | 1,701 | 1,730 | +15 | +0.9% | 25,400 |
| 2008/01/07 | 1,705 | 1,754 | 1,683 | 1,715 | -55 | -3.1% | 41,400 |
| 2008/01/04 | 1,800 | 1,819 | 1,740 | 1,770 | -50 | -2.7% | 33,400 |
| 2007/12/28 | 1,758 | 1,820 | 1,758 | 1,820 | +80 | +4.6% | 14,800 |
| 2007/12/27 | 1,785 | 1,785 | 1,728 | 1,740 | -55 | -3.1% | 3,300 |
4201～
4250
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
