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 |
|---|---|---|---|---|---|---|---|
| 2007/03/07 | 3,430 | 3,440 | 3,300 | 3,410 | +10 | +0.3% | 27,800 |
| 2007/03/06 | 3,130 | 3,400 | 3,130 | 3,400 | +220 | +6.9% | 31,400 |
| 2007/03/05 | 3,210 | 3,270 | 3,180 | 3,180 | -140 | -4.2% | 57,200 |
| 2007/03/02 | 3,430 | 3,450 | 3,310 | 3,320 | -180 | -5.1% | 57,700 |
| 2007/03/01 | 3,530 | 3,540 | 3,440 | 3,500 | -70 | -2% | 36,700 |
| 2007/02/28 | 3,400 | 3,570 | 3,400 | 3,570 | -60 | -1.7% | 58,200 |
| 2007/02/27 | 3,630 | 3,640 | 3,600 | 3,630 | +40 | +1.1% | 51,300 |
| 2007/02/26 | 3,530 | 3,600 | 3,520 | 3,590 | +60 | +1.7% | 69,100 |
| 2007/02/23 | 3,570 | 3,600 | 3,500 | 3,530 | -80 | -2.2% | 76,800 |
| 2007/02/22 | 3,600 | 3,630 | 3,490 | 3,610 | -10 | -0.3% | 88,800 |
| 2007/02/21 | 3,630 | 3,680 | 3,570 | 3,620 | -60 | -1.6% | 36,400 |
| 2007/02/20 | 3,710 | 3,730 | 3,630 | 3,680 | -70 | -1.9% | 31,700 |
| 2007/02/19 | 3,670 | 3,760 | 3,670 | 3,750 | +80 | +2.2% | 38,600 |
| 2007/02/16 | 3,640 | 3,710 | 3,610 | 3,670 | +70 | +1.9% | 55,800 |
| 2007/02/15 | 3,720 | 3,730 | 3,560 | 3,600 | -70 | -1.9% | 39,100 |
| 2007/02/14 | 3,680 | 3,690 | 3,630 | 3,670 | +20 | +0.5% | 30,500 |
| 2007/02/13 | 3,520 | 3,650 | 3,510 | 3,650 | +150 | +4.3% | 23,000 |
| 2007/02/09 | 3,490 | 3,530 | 3,470 | 3,500 | -30 | -0.8% | 19,400 |
| 2007/02/08 | 3,610 | 3,610 | 3,490 | 3,530 | -70 | -1.9% | 31,800 |
| 2007/02/07 | 3,670 | 3,670 | 3,570 | 3,600 | -80 | -2.2% | 35,000 |
| 2007/02/06 | 3,770 | 3,770 | 3,650 | 3,680 | -90 | -2.4% | 50,100 |
| 2007/02/05 | 3,750 | 3,800 | 3,710 | 3,770 | +50 | +1.3% | 45,500 |
| 2007/02/02 | 3,640 | 3,720 | 3,630 | 3,720 | +50 | +1.4% | 38,800 |
| 2007/02/01 | 3,630 | 3,700 | 3,580 | 3,670 | +90 | +2.5% | 31,100 |
| 2007/01/31 | 3,630 | 3,660 | 3,530 | 3,580 | -50 | -1.4% | 52,400 |
| 2007/01/30 | 3,640 | 3,670 | 3,560 | 3,630 | -90 | -2.4% | 48,900 |
| 2007/01/29 | 3,650 | 3,800 | 3,630 | 3,720 | +90 | +2.5% | 86,700 |
| 2007/01/26 | 3,590 | 3,640 | 3,550 | 3,630 | +70 | +2% | 44,600 |
| 2007/01/25 | 3,540 | 3,580 | 3,520 | 3,560 | +70 | +2% | 34,200 |
| 2007/01/24 | 3,530 | 3,580 | 3,480 | 3,490 | -90 | -2.5% | 73,600 |
| 2007/01/23 | 3,550 | 3,580 | 3,500 | 3,580 | +70 | +2% | 54,600 |
| 2007/01/22 | 3,410 | 3,560 | 3,410 | 3,510 | +80 | +2.3% | 54,200 |
| 2007/01/19 | 3,400 | 3,440 | 3,370 | 3,430 | +80 | +2.4% | 47,500 |
| 2007/01/18 | 3,370 | 3,420 | 3,340 | 3,350 | -20 | -0.6% | 27,200 |
| 2007/01/17 | 3,380 | 3,380 | 3,320 | 3,370 | -60 | -1.7% | 40,400 |
| 2007/01/16 | 3,460 | 3,470 | 3,390 | 3,430 | -30 | -0.9% | 50,000 |
| 2007/01/15 | 3,330 | 3,460 | 3,320 | 3,460 | +120 | +3.6% | 75,900 |
| 2007/01/12 | 3,300 | 3,360 | 3,280 | 3,340 | +90 | +2.8% | 79,400 |
| 2007/01/11 | 3,400 | 3,420 | 3,250 | 3,250 | -170 | -5% | 72,900 |
| 2007/01/10 | 3,510 | 3,510 | 3,420 | 3,420 | -100 | -2.8% | 18,800 |
| 2007/01/09 | 3,520 | 3,550 | 3,500 | 3,520 | +10 | +0.3% | 12,300 |
| 2007/01/05 | 3,610 | 3,620 | 3,500 | 3,510 | -90 | -2.5% | 24,600 |
| 2007/01/04 | 3,610 | 3,620 | 3,560 | 3,600 | -30 | -0.8% | 7,100 |
| 2006/12/29 | 3,480 | 3,640 | 3,480 | 3,630 | +80 | +2.3% | 24,600 |
| 2006/12/28 | 3,470 | 3,560 | 3,470 | 3,550 | +100 | +2.9% | 29,700 |
| 2006/12/27 | 3,490 | 3,500 | 3,400 | 3,450 | -30 | -0.9% | 8,300 |
| 2006/12/26 | 3,470 | 3,510 | 3,430 | 3,480 | ±0 | ±0% | 22,400 |
| 2006/12/25 | 3,510 | 3,540 | 3,480 | 3,480 | -10 | -0.3% | 20,100 |
| 2006/12/22 | 3,580 | 3,580 | 3,460 | 3,490 | -80 | -2.2% | 61,000 |
| 2006/12/21 | 3,560 | 3,580 | 3,530 | 3,570 | +30 | +0.8% | 5,900 |
4451～
4500
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
