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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 93 | 93 | 91 | 92 | -1 | -1.1% | 196,700 |
| 2022/01/13 | 92 | 94 | 92 | 93 | -1 | -1.1% | 100,900 |
| 2022/01/12 | 93 | 94 | 92 | 94 | +2 | +2.2% | 109,800 |
| 2022/01/11 | 90 | 93 | 90 | 92 | +1 | +1.1% | 333,200 |
| 2022/01/07 | 91 | 93 | 90 | 91 | -1 | -1.1% | 327,300 |
| 2022/01/06 | 93 | 93 | 91 | 92 | -2 | -2.1% | 374,600 |
| 2022/01/05 | 95 | 95 | 92 | 94 | ±0 | ±0% | 257,000 |
| 2022/01/04 | 94 | 95 | 93 | 94 | -1 | -1.1% | 119,700 |
| 2021/12/30 | 94 | 95 | 93 | 95 | ±0 | ±0% | 211,300 |
| 2021/12/29 | 89 | 95 | 89 | 95 | +7 | +8% | 584,300 |
| 2021/12/28 | 89 | 90 | 88 | 88 | -2 | -2.2% | 530,400 |
| 2021/12/27 | 91 | 92 | 88 | 90 | ±0 | ±0% | 579,900 |
| 2021/12/24 | 91 | 92 | 90 | 90 | ±0 | ±0% | 334,200 |
| 2021/12/23 | 90 | 92 | 89 | 90 | ±0 | ±0% | 365,600 |
| 2021/12/22 | 89 | 91 | 89 | 90 | ±0 | ±0% | 143,500 |
| 2021/12/21 | 91 | 91 | 89 | 90 | ±0 | ±0% | 261,600 |
| 2021/12/20 | 91 | 93 | 90 | 90 | -1 | -1.1% | 468,800 |
| 2021/12/17 | 93 | 93 | 91 | 91 | -2 | -2.2% | 384,900 |
| 2021/12/16 | 95 | 95 | 93 | 93 | ±0 | ±0% | 550,800 |
| 2021/12/15 | 90 | 94 | 90 | 93 | +3 | +3.3% | 412,300 |
| 2021/12/14 | 92 | 93 | 90 | 90 | -3 | -3.2% | 300,600 |
| 2021/12/13 | 92 | 93 | 92 | 93 | +1 | +1.1% | 87,500 |
| 2021/12/10 | 92 | 94 | 91 | 92 | -1 | -1.1% | 270,700 |
| 2021/12/09 | 92 | 94 | 92 | 93 | +1 | +1.1% | 202,400 |
| 2021/12/08 | 93 | 94 | 92 | 92 | ±0 | ±0% | 203,800 |
| 2021/12/07 | 90 | 93 | 90 | 92 | +4 | +4.5% | 579,400 |
| 2021/12/06 | 89 | 90 | 88 | 88 | -2 | -2.2% | 278,900 |
| 2021/12/03 | 86 | 90 | 86 | 90 | +6 | +7.1% | 415,300 |
| 2021/12/02 | 88 | 88 | 83 | 84 | -4 | -4.5% | 1,571,300 |
| 2021/12/01 | 90 | 90 | 87 | 88 | -2 | -2.2% | 906,100 |
| 2021/11/30 | 91 | 92 | 89 | 90 | ±0 | ±0% | 923,000 |
| 2021/11/29 | 91 | 95 | 90 | 90 | -3 | -3.2% | 1,350,100 |
| 2021/11/26 | 94 | 95 | 92 | 93 | -1 | -1.1% | 766,300 |
| 2021/11/25 | 96 | 98 | 93 | 94 | -2 | -2.1% | 818,100 |
| 2021/11/24 | 100 | 100 | 96 | 96 | -4 | -4% | 863,100 |
| 2021/11/22 | 100 | 101 | 98 | 100 | -1 | -1% | 1,018,600 |
| 2021/11/19 | 93 | 105 | 93 | 101 | +9 | +9.8% | 4,851,900 |
| 2021/11/18 | 94 | 94 | 92 | 92 | -1 | -1.1% | 539,700 |
| 2021/11/17 | 96 | 96 | 92 | 93 | -3 | -3.1% | 843,800 |
| 2021/11/16 | 93 | 98 | 93 | 96 | +4 | +4.3% | 1,133,600 |
| 2021/11/15 | 94 | 94 | 91 | 92 | -3 | -3.2% | 1,014,900 |
| 2021/11/12 | 94 | 95 | 93 | 95 | +2 | +2.2% | 440,200 |
| 2021/11/11 | 94 | 94 | 92 | 93 | -1 | -1.1% | 414,900 |
| 2021/11/10 | 92 | 95 | 92 | 94 | ±0 | ±0% | 396,900 |
| 2021/11/09 | 94 | 95 | 91 | 94 | +1 | +1.1% | 717,700 |
| 2021/11/08 | 94 | 95 | 93 | 93 | -2 | -2.1% | 151,200 |
| 2021/11/05 | 95 | 95 | 93 | 95 | ±0 | ±0% | 327,200 |
| 2021/11/04 | 95 | 95 | 94 | 95 | +2 | +2.2% | 91,300 |
| 2021/11/02 | 95 | 95 | 93 | 93 | -2 | -2.1% | 222,500 |
| 2021/11/01 | 93 | 95 | 92 | 95 | +2 | +2.2% | 298,600 |
851～
900
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
