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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 3,240 | 3,250 | 3,220 | 3,250 | +10 | +0.3% | 49,800 |
| 2007/04/02 | 3,240 | 3,280 | 3,200 | 3,240 | +50 | +1.6% | 40,900 |
| 2007/03/30 | 3,150 | 3,190 | 3,100 | 3,190 | +90 | +2.9% | 32,000 |
| 2007/03/29 | 3,050 | 3,100 | 3,040 | 3,100 | +40 | +1.3% | 18,100 |
| 2007/03/28 | 3,110 | 3,170 | 3,060 | 3,060 | -100 | -3.2% | 33,800 |
| 2007/03/27 | 3,120 | 3,180 | 3,120 | 3,160 | +50 | +1.6% | 31,600 |
| 2007/03/26 | 3,090 | 3,120 | 3,050 | 3,110 | +70 | +2.3% | 22,600 |
| 2007/03/23 | 3,110 | 3,110 | 2,985 | 3,040 | -30 | -1% | 46,800 |
| 2007/03/22 | 3,100 | 3,150 | 3,050 | 3,070 | +40 | +1.3% | 64,200 |
| 2007/03/20 | 3,100 | 3,140 | 2,950 | 3,030 | -60 | -1.9% | 65,000 |
| 2007/03/19 | 3,190 | 3,220 | 3,050 | 3,090 | -100 | -3.1% | 29,900 |
| 2007/03/16 | 3,330 | 3,330 | 3,180 | 3,190 | -100 | -3% | 22,500 |
| 2007/03/15 | 3,270 | 3,320 | 3,230 | 3,290 | +60 | +1.9% | 18,000 |
| 2007/03/14 | 3,220 | 3,230 | 3,180 | 3,230 | -90 | -2.7% | 31,800 |
| 2007/03/13 | 3,370 | 3,370 | 3,310 | 3,320 | -10 | -0.3% | 12,900 |
| 2007/03/12 | 3,370 | 3,390 | 3,330 | 3,330 | +10 | +0.3% | 23,000 |
| 2007/03/09 | 3,420 | 3,420 | 3,320 | 3,320 | -130 | -3.8% | 27,500 |
| 2007/03/08 | 3,340 | 3,450 | 3,310 | 3,450 | +40 | +1.2% | 14,800 |
| 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 |
4501～
4550
件表示中 / 7022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 | 95,400円 | -1.1% | +1.8% | 3.35% | 10.32倍 | 0.46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 |
| 日精鉱 | 1,167,000円 | +38.6% | -6.8% | 2.06% | 12.71倍 | 2.40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 |
| Ｓ・サイエンス | 21,200円 | +10.4% | - | 0.00% | - | 9.94倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱 |
| 中外鉱 | 5,300円 | - | - | - | - | 1.87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 | 105,600円 | +2.7% | +3.1% | 3.88% | 7.80倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
