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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/09/05 | 93 | 94 | 92 | 93 | ±0 | ±0% | 133,000 |
| 2022/09/02 | 95 | 95 | 92 | 93 | -1 | -1.1% | 413,200 |
| 2022/09/01 | 95 | 96 | 94 | 94 | -1 | -1.1% | 137,200 |
| 2022/08/31 | 94 | 96 | 94 | 95 | ±0 | ±0% | 136,500 |
| 2022/08/30 | 95 | 96 | 94 | 95 | ±0 | ±0% | 176,600 |
| 2022/08/29 | 94 | 97 | 94 | 95 | -1 | -1% | 283,300 |
| 2022/08/26 | 97 | 98 | 96 | 96 | -2 | -2% | 163,300 |
651～
700
件表示中 / 3735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 | 17,100円 | +7.9% | -14.1% | 3.51% | 9.52倍 | 0.93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 |
| 北電工 | 220,700円 | -5.5% | -40.3% | 4.08% | 14.42倍 | 0.76倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| かわでん | 442,000円 | +5.3% | -2.8% | 4.30% | 8.43倍 | 0.80倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 大真空 | 55,300円 | +6.2% | +142.7% | 5.06% | 35.16倍 | 0.47倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| 戸上電 | 350,500円 | +3.4% | +0.3% | 3.71% | 6.43倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
