アトムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 980 | 992 | 977 | 990 | +4 | +0.4% | 163,700 |
| 2018/04/06 | 988 | 994 | 986 | 986 | -1 | -0.1% | 296,700 |
| 2018/04/05 | 982 | 991 | 981 | 987 | +7 | +0.7% | 379,300 |
| 2018/04/04 | 966 | 982 | 965 | 980 | +17 | +1.8% | 329,100 |
| 2018/04/03 | 956 | 964 | 954 | 963 | -1 | -0.1% | 178,100 |
| 2018/04/02 | 970 | 974 | 964 | 964 | -11 | -1.1% | 196,600 |
| 2018/03/30 | 960 | 975 | 957 | 975 | +20 | +2.1% | 356,200 |
| 2018/03/29 | 954 | 963 | 951 | 955 | +5 | +0.5% | 258,100 |
| 2018/03/28 | 951 | 965 | 950 | 950 | -37 | -3.7% | 1,070,900 |
| 2018/03/27 | 1,001 | 1,003 | 980 | 987 | -14 | -1.4% | 1,428,100 |
| 2018/03/26 | 1,000 | 1,001 | 991 | 1,001 | -2 | -0.2% | 637,100 |
| 2018/03/23 | 1,000 | 1,007 | 998 | 1,003 | -6 | -0.6% | 398,800 |
| 2018/03/22 | 1,002 | 1,009 | 999 | 1,009 | +8 | +0.8% | 301,600 |
| 2018/03/20 | 1,001 | 1,002 | 997 | 1,001 | -2 | -0.2% | 305,100 |
| 2018/03/19 | 1,006 | 1,013 | 999 | 1,003 | ±0 | ±0% | 371,400 |
| 2018/03/16 | 994 | 1,003 | 993 | 1,003 | +11 | +1.1% | 425,600 |
| 2018/03/15 | 989 | 993 | 988 | 992 | +3 | +0.3% | 128,900 |
| 2018/03/14 | 987 | 990 | 986 | 989 | +3 | +0.3% | 142,800 |
| 2018/03/13 | 980 | 987 | 980 | 986 | +5 | +0.5% | 145,200 |
| 2018/03/12 | 988 | 988 | 978 | 981 | ±0 | ±0% | 214,900 |
| 2018/03/09 | 990 | 990 | 978 | 981 | -4 | -0.4% | 207,200 |
| 2018/03/08 | 992 | 994 | 982 | 985 | -8 | -0.8% | 302,600 |
| 2018/03/07 | 986 | 998 | 985 | 993 | +9 | +0.9% | 332,500 |
| 2018/03/06 | 983 | 986 | 980 | 984 | +8 | +0.8% | 156,000 |
| 2018/03/05 | 979 | 982 | 973 | 976 | -3 | -0.3% | 241,800 |
| 2018/03/02 | 974 | 980 | 967 | 979 | -1 | -0.1% | 256,200 |
| 2018/03/01 | 978 | 982 | 976 | 980 | -3 | -0.3% | 207,000 |
| 2018/02/28 | 975 | 986 | 975 | 983 | +8 | +0.8% | 211,800 |
| 2018/02/27 | 980 | 983 | 974 | 975 | +3 | +0.3% | 181,100 |
| 2018/02/26 | 965 | 972 | 961 | 972 | +16 | +1.7% | 236,900 |
| 2018/02/23 | 960 | 960 | 951 | 956 | -1 | -0.1% | 220,900 |
| 2018/02/22 | 961 | 963 | 955 | 957 | -3 | -0.3% | 160,100 |
| 2018/02/21 | 959 | 966 | 958 | 960 | +1 | +0.1% | 210,200 |
| 2018/02/20 | 960 | 961 | 951 | 959 | +4 | +0.4% | 150,200 |
| 2018/02/19 | 948 | 955 | 946 | 955 | +13 | +1.4% | 235,500 |
| 2018/02/16 | 939 | 945 | 938 | 942 | +8 | +0.9% | 204,300 |
| 2018/02/15 | 943 | 945 | 933 | 934 | -6 | -0.6% | 240,600 |
| 2018/02/14 | 950 | 955 | 934 | 940 | -12 | -1.3% | 354,200 |
| 2018/02/13 | 955 | 959 | 948 | 952 | +9 | +1% | 329,900 |
| 2018/02/09 | 912 | 944 | 910 | 943 | +1 | +0.1% | 448,800 |
| 2018/02/08 | 932 | 942 | 931 | 942 | +21 | +2.3% | 305,900 |
| 2018/02/07 | 942 | 949 | 919 | 921 | +16 | +1.8% | 554,700 |
| 2018/02/06 | 898 | 910 | 885 | 905 | -36 | -3.8% | 1,133,900 |
| 2018/02/05 | 935 | 942 | 933 | 941 | -11 | -1.2% | 329,900 |
| 2018/02/02 | 933 | 953 | 932 | 952 | +19 | +2% | 328,200 |
| 2018/02/01 | 947 | 962 | 926 | 933 | -26 | -2.7% | 938,700 |
| 2018/01/31 | 964 | 966 | 955 | 959 | -14 | -1.4% | 389,000 |
| 2018/01/30 | 983 | 988 | 968 | 973 | -13 | -1.3% | 434,700 |
| 2018/01/29 | 986 | 991 | 983 | 986 | +3 | +0.3% | 194,200 |
| 2018/01/26 | 985 | 989 | 983 | 983 | -3 | -0.3% | 160,000 |
1801～
1850
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「アトム」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 |
|---|---|---|---|---|---|---|---|---|
| アトム | 65,500円 | -8.4% | - | 0.00% | - | 24.95倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| ＲＩＺＡＰ Ｇ | 21,600円 | +0.5% | - | 0.00% | 64.48倍 | 2.50倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| イオン北海 | 91,400円 | +7.9% | +18.5% | 1.75% | 25.47倍 | 1.75倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| 青山商 | 246,700円 | +2.6% | +10.9% | 5.51% | 12.60倍 | 0.67倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| 日本調剤 | 391,500円 | +3.4% | -0.2% | 0.00% | 33.42倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム
