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 |
|---|---|---|---|---|---|---|---|
| 2006/12/20 | 3,530 | 3,600 | 3,520 | 3,540 | -10 | -0.3% | 27,500 |
| 2006/12/19 | 3,540 | 3,600 | 3,510 | 3,550 | -40 | -1.1% | 12,000 |
| 2006/12/18 | 3,610 | 3,650 | 3,570 | 3,590 | -10 | -0.3% | 31,800 |
| 2006/12/15 | 3,530 | 3,620 | 3,530 | 3,600 | +50 | +1.4% | 33,600 |
| 2006/12/14 | 3,580 | 3,580 | 3,520 | 3,550 | +20 | +0.6% | 48,800 |
| 2006/12/13 | 3,460 | 3,560 | 3,460 | 3,530 | +70 | +2% | 52,400 |
| 2006/12/12 | 3,460 | 3,520 | 3,420 | 3,460 | ±0 | ±0% | 61,600 |
| 2006/12/11 | 3,510 | 3,510 | 3,400 | 3,460 | -40 | -1.1% | 26,300 |
| 2006/12/08 | 3,540 | 3,540 | 3,400 | 3,500 | -20 | -0.6% | 18,200 |
| 2006/12/07 | 3,480 | 3,550 | 3,480 | 3,520 | +120 | +3.5% | 36,800 |
| 2006/12/06 | 3,430 | 3,440 | 3,390 | 3,400 | -60 | -1.7% | 30,400 |
| 2006/12/05 | 3,420 | 3,500 | 3,410 | 3,460 | +20 | +0.6% | 57,200 |
| 2006/12/04 | 3,400 | 3,480 | 3,360 | 3,440 | +20 | +0.6% | 32,700 |
| 2006/12/01 | 3,600 | 3,600 | 3,370 | 3,420 | -230 | -6.3% | 81,800 |
| 2006/11/30 | 3,570 | 3,650 | 3,510 | 3,650 | -70 | -1.9% | 147,900 |
| 2006/11/29 | 3,470 | 3,750 | 3,430 | 3,720 | +220 | +6.3% | 111,000 |
| 2006/11/28 | 3,420 | 3,500 | 3,390 | 3,500 | +70 | +2% | 41,100 |
| 2006/11/27 | 3,380 | 3,480 | 3,380 | 3,430 | -50 | -1.4% | 37,000 |
| 2006/11/24 | 3,340 | 3,490 | 3,280 | 3,480 | +240 | +7.4% | 49,900 |
| 2006/11/22 | 3,280 | 3,290 | 3,220 | 3,240 | -50 | -1.5% | 38,800 |
| 2006/11/21 | 3,250 | 3,320 | 3,240 | 3,290 | -30 | -0.9% | 40,400 |
| 2006/11/20 | 3,380 | 3,380 | 3,320 | 3,320 | -80 | -2.4% | 37,300 |
| 2006/11/17 | 3,430 | 3,430 | 3,350 | 3,400 | -10 | -0.3% | 83,100 |
| 2006/11/16 | 3,410 | 3,430 | 3,380 | 3,410 | +110 | +3.3% | 71,500 |
| 2006/11/15 | 3,250 | 3,350 | 3,230 | 3,300 | +100 | +3.1% | 26,200 |
| 2006/11/14 | 3,180 | 3,230 | 3,180 | 3,200 | +30 | +0.9% | 26,500 |
| 2006/11/13 | 3,340 | 3,350 | 3,170 | 3,170 | -190 | -5.7% | 38,800 |
| 2006/11/10 | 3,220 | 3,400 | 3,200 | 3,360 | +140 | +4.3% | 34,300 |
| 2006/11/09 | 3,200 | 3,280 | 3,200 | 3,220 | -10 | -0.3% | 15,400 |
| 2006/11/08 | 3,240 | 3,270 | 3,220 | 3,230 | -20 | -0.6% | 22,900 |
| 2006/11/07 | 3,300 | 3,300 | 3,240 | 3,250 | -60 | -1.8% | 20,400 |
| 2006/11/06 | 3,330 | 3,340 | 3,290 | 3,310 | -30 | -0.9% | 25,300 |
| 2006/11/02 | 3,210 | 3,380 | 3,210 | 3,340 | +110 | +3.4% | 44,700 |
| 2006/11/01 | 3,230 | 3,280 | 3,210 | 3,230 | -30 | -0.9% | 17,900 |
| 2006/10/31 | 3,280 | 3,330 | 3,180 | 3,260 | +30 | +0.9% | 43,700 |
| 2006/10/30 | 3,180 | 3,270 | 3,180 | 3,230 | +60 | +1.9% | 19,300 |
| 2006/10/27 | 3,290 | 3,290 | 3,150 | 3,170 | -80 | -2.5% | 34,100 |
| 2006/10/26 | 3,350 | 3,350 | 3,250 | 3,250 | -90 | -2.7% | 9,900 |
| 2006/10/25 | 3,320 | 3,350 | 3,270 | 3,340 | +70 | +2.1% | 15,100 |
| 2006/10/24 | 3,250 | 3,300 | 3,230 | 3,270 | +20 | +0.6% | 17,500 |
| 2006/10/23 | 3,300 | 3,300 | 3,230 | 3,250 | -100 | -3% | 28,700 |
| 2006/10/20 | 3,390 | 3,400 | 3,330 | 3,350 | -80 | -2.3% | 25,300 |
| 2006/10/19 | 3,350 | 3,430 | 3,330 | 3,430 | +70 | +2.1% | 31,900 |
| 2006/10/18 | 3,330 | 3,370 | 3,310 | 3,360 | +60 | +1.8% | 13,900 |
| 2006/10/17 | 3,280 | 3,300 | 3,230 | 3,300 | +60 | +1.9% | 26,000 |
| 2006/10/16 | 3,200 | 3,260 | 3,180 | 3,240 | +80 | +2.5% | 17,600 |
| 2006/10/13 | 3,180 | 3,230 | 3,150 | 3,160 | +10 | +0.3% | 21,500 |
| 2006/10/12 | 3,110 | 3,270 | 3,090 | 3,150 | +50 | +1.6% | 71,000 |
| 2006/10/11 | 3,260 | 3,260 | 3,060 | 3,100 | -190 | -5.8% | 66,400 |
| 2006/10/10 | 3,320 | 3,380 | 3,290 | 3,290 | -180 | -5.2% | 36,700 |
4501～
4550
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
