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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 97 | 98 | 97 | 98 | +1 | +1% | 71,700 |
| 2022/08/24 | 95 | 98 | 95 | 97 | ±0 | ±0% | 262,300 |
| 2022/08/23 | 96 | 97 | 96 | 97 | +1 | +1% | 109,000 |
| 2022/08/22 | 97 | 97 | 95 | 96 | -1 | -1% | 193,400 |
| 2022/08/19 | 96 | 98 | 96 | 97 | ±0 | ±0% | 507,000 |
| 2022/08/18 | 94 | 97 | 94 | 97 | +2 | +2.1% | 265,500 |
| 2022/08/17 | 96 | 96 | 95 | 95 | ±0 | ±0% | 149,600 |
| 2022/08/16 | 95 | 96 | 93 | 95 | +1 | +1.1% | 380,700 |
| 2022/08/15 | 94 | 96 | 93 | 94 | ±0 | ±0% | 478,800 |
| 2022/08/12 | 93 | 94 | 92 | 94 | ±0 | ±0% | 390,300 |
| 2022/08/10 | 94 | 94 | 92 | 94 | +1 | +1.1% | 439,300 |
| 2022/08/09 | 94 | 94 | 93 | 93 | -2 | -2.1% | 147,800 |
| 2022/08/08 | 93 | 95 | 92 | 95 | +2 | +2.2% | 691,700 |
| 2022/08/05 | 94 | 94 | 93 | 93 | ±0 | ±0% | 148,800 |
| 2022/08/04 | 94 | 95 | 93 | 93 | -1 | -1.1% | 120,900 |
| 2022/08/03 | 94 | 95 | 93 | 94 | ±0 | ±0% | 641,900 |
| 2022/08/02 | 94 | 95 | 94 | 94 | -1 | -1.1% | 116,200 |
| 2022/08/01 | 94 | 96 | 94 | 95 | +1 | +1.1% | 268,200 |
| 2022/07/29 | 96 | 96 | 94 | 94 | -1 | -1.1% | 581,900 |
| 2022/07/28 | 95 | 96 | 94 | 95 | ±0 | ±0% | 648,700 |
| 2022/07/27 | 95 | 96 | 95 | 95 | ±0 | ±0% | 101,400 |
| 2022/07/26 | 97 | 97 | 95 | 95 | -2 | -2.1% | 307,600 |
| 2022/07/25 | 98 | 98 | 96 | 97 | ±0 | ±0% | 183,300 |
| 2022/07/22 | 97 | 99 | 96 | 97 | +1 | +1% | 467,900 |
| 2022/07/21 | 96 | 98 | 95 | 96 | +1 | +1.1% | 507,800 |
| 2022/07/20 | 95 | 97 | 95 | 95 | ±0 | ±0% | 226,700 |
| 2022/07/19 | 95 | 96 | 93 | 95 | ±0 | ±0% | 688,300 |
| 2022/07/15 | 97 | 98 | 95 | 95 | -1 | -1% | 438,300 |
| 2022/07/14 | 97 | 98 | 95 | 96 | ±0 | ±0% | 319,200 |
| 2022/07/13 | 95 | 97 | 95 | 96 | ±0 | ±0% | 142,100 |
| 2022/07/12 | 96 | 97 | 95 | 96 | -1 | -1% | 441,400 |
| 2022/07/11 | 97 | 98 | 96 | 97 | +1 | +1% | 274,600 |
| 2022/07/08 | 96 | 98 | 96 | 96 | -1 | -1% | 342,700 |
| 2022/07/07 | 96 | 97 | 95 | 97 | +1 | +1% | 134,600 |
| 2022/07/06 | 96 | 97 | 95 | 96 | ±0 | ±0% | 308,500 |
| 2022/07/05 | 96 | 97 | 95 | 96 | -1 | -1% | 335,400 |
| 2022/07/04 | 97 | 97 | 95 | 97 | +2 | +2.1% | 170,500 |
| 2022/07/01 | 97 | 98 | 95 | 95 | -2 | -2.1% | 442,900 |
| 2022/06/30 | 99 | 99 | 97 | 97 | -2 | -2% | 567,700 |
| 2022/06/29 | 98 | 100 | 98 | 99 | ±0 | ±0% | 146,600 |
| 2022/06/28 | 97 | 99 | 97 | 99 | +1 | +1% | 323,700 |
| 2022/06/27 | 98 | 99 | 97 | 98 | +2 | +2.1% | 273,000 |
| 2022/06/24 | 96 | 98 | 95 | 96 | +1 | +1.1% | 244,900 |
| 2022/06/23 | 95 | 97 | 95 | 95 | ±0 | ±0% | 86,400 |
| 2022/06/22 | 97 | 98 | 95 | 95 | -1 | -1% | 148,600 |
| 2022/06/21 | 93 | 98 | 93 | 96 | +2 | +2.1% | 521,000 |
| 2022/06/20 | 97 | 98 | 94 | 94 | -2 | -2.1% | 887,200 |
| 2022/06/17 | 96 | 98 | 95 | 96 | -2 | -2% | 699,900 |
| 2022/06/16 | 101 | 101 | 97 | 98 | -2 | -2% | 741,500 |
| 2022/06/15 | 101 | 102 | 99 | 100 | -1 | -1% | 413,300 |
701～
750
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
