アライドテレシスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 102 | 104 | 101 | 101 | -1 | -1% | 444,300 |
| 2022/11/17 | 103 | 103 | 101 | 102 | -1 | -1% | 319,400 |
| 2022/11/16 | 101 | 103 | 99 | 103 | +1 | +1% | 767,300 |
| 2022/11/15 | 100 | 103 | 99 | 102 | +2 | +2% | 1,052,000 |
| 2022/11/14 | 107 | 108 | 100 | 100 | +6 | +6.4% | 5,442,600 |
| 2022/11/11 | 95 | 96 | 92 | 94 | ±0 | ±0% | 659,600 |
| 2022/11/10 | 92 | 94 | 91 | 94 | +2 | +2.2% | 400,300 |
| 2022/11/09 | 92 | 93 | 91 | 92 | -1 | -1.1% | 158,900 |
| 2022/11/08 | 93 | 93 | 92 | 93 | +1 | +1.1% | 132,900 |
| 2022/11/07 | 92 | 93 | 91 | 92 | -1 | -1.1% | 126,200 |
| 2022/11/04 | 93 | 93 | 91 | 93 | +1 | +1.1% | 220,500 |
| 2022/11/02 | 93 | 93 | 92 | 92 | ±0 | ±0% | 60,400 |
| 2022/11/01 | 93 | 93 | 92 | 92 | ±0 | ±0% | 87,700 |
| 2022/10/31 | 93 | 93 | 92 | 92 | ±0 | ±0% | 48,100 |
| 2022/10/28 | 93 | 93 | 92 | 92 | ±0 | ±0% | 25,300 |
| 2022/10/27 | 92 | 93 | 92 | 92 | ±0 | ±0% | 64,100 |
| 2022/10/26 | 93 | 93 | 92 | 92 | ±0 | ±0% | 38,600 |
| 2022/10/25 | 93 | 94 | 92 | 92 | ±0 | ±0% | 77,500 |
| 2022/10/24 | 94 | 94 | 92 | 92 | -2 | -2.1% | 52,100 |
| 2022/10/21 | 94 | 94 | 93 | 94 | +1 | +1.1% | 107,000 |
| 2022/10/20 | 94 | 94 | 93 | 93 | -1 | -1.1% | 41,200 |
| 2022/10/19 | 93 | 94 | 92 | 94 | +2 | +2.2% | 172,700 |
| 2022/10/18 | 92 | 93 | 92 | 92 | ±0 | ±0% | 93,400 |
| 2022/10/17 | 91 | 93 | 91 | 92 | ±0 | ±0% | 196,000 |
| 2022/10/14 | 92 | 93 | 91 | 92 | +1 | +1.1% | 394,300 |
| 2022/10/13 | 92 | 93 | 91 | 91 | -2 | -2.2% | 245,400 |
| 2022/10/12 | 92 | 93 | 91 | 93 | ±0 | ±0% | 163,200 |
| 2022/10/11 | 92 | 93 | 92 | 93 | +1 | +1.1% | 71,200 |
| 2022/10/07 | 93 | 94 | 92 | 92 | -1 | -1.1% | 255,700 |
| 2022/10/06 | 92 | 94 | 92 | 93 | +1 | +1.1% | 218,200 |
| 2022/10/05 | 93 | 94 | 92 | 92 | -1 | -1.1% | 255,800 |
| 2022/10/04 | 91 | 94 | 91 | 93 | +2 | +2.2% | 362,900 |
| 2022/10/03 | 90 | 91 | 88 | 91 | ±0 | ±0% | 395,100 |
| 2022/09/30 | 91 | 93 | 91 | 91 | -1 | -1.1% | 258,000 |
| 2022/09/29 | 92 | 93 | 91 | 92 | +1 | +1.1% | 153,800 |
| 2022/09/28 | 92 | 93 | 91 | 91 | ±0 | ±0% | 294,100 |
| 2022/09/27 | 92 | 94 | 91 | 91 | -3 | -3.2% | 601,600 |
| 2022/09/26 | 94 | 94 | 92 | 94 | ±0 | ±0% | 513,700 |
| 2022/09/22 | 93 | 94 | 92 | 94 | +1 | +1.1% | 282,200 |
| 2022/09/21 | 94 | 94 | 93 | 93 | -1 | -1.1% | 181,200 |
| 2022/09/20 | 95 | 95 | 93 | 94 | ±0 | ±0% | 485,000 |
| 2022/09/16 | 94 | 95 | 93 | 94 | -2 | -2.1% | 483,700 |
| 2022/09/15 | 94 | 96 | 94 | 96 | +1 | +1.1% | 204,400 |
| 2022/09/14 | 93 | 95 | 93 | 95 | ±0 | ±0% | 258,500 |
| 2022/09/13 | 95 | 96 | 94 | 95 | +1 | +1.1% | 367,900 |
| 2022/09/12 | 94 | 95 | 94 | 94 | +1 | +1.1% | 326,600 |
| 2022/09/09 | 93 | 94 | 93 | 93 | ±0 | ±0% | 136,500 |
| 2022/09/08 | 94 | 94 | 92 | 93 | +1 | +1.1% | 159,200 |
| 2022/09/07 | 93 | 94 | 92 | 92 | -1 | -1.1% | 246,100 |
| 2022/09/06 | 93 | 94 | 92 | 93 | ±0 | ±0% | 150,100 |
601～
650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「アライドＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| アライドＨＤ | 14,800円 | -1.0% | -19.5% | 1.35% | 5.29倍 | 0.82倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 戸上電 | 345,000円 | +3.3% | +18.9% | 4.35% | 6.40倍 | 0.78倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| イノテック | 120,200円 | +0.3% | -37.5% | 5.82% | 11.78倍 | 0.60倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 東亜ＤＫＫ | 79,400円 | +3.2% | -11.8% | 2.77% | 13.42倍 | 0.74倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| テクノメディカ | 179,100円 | -2.8% | -25.1% | 3.80% | 12.80倍 | 0.91倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
市場注目の銘柄
チャート関連のコラム
