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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 231 | 233 | 231 | 233 | +1 | +0.4% | 48,400 |
| 2010/08/24 | 234 | 234 | 232 | 232 | ±0 | ±0% | 34,900 |
| 2010/08/23 | 233 | 234 | 232 | 232 | -1 | -0.4% | 57,200 |
| 2010/08/20 | 234 | 234 | 232 | 233 | -1 | -0.4% | 36,200 |
| 2010/08/19 | 232 | 234 | 232 | 234 | +2 | +0.9% | 34,800 |
| 2010/08/18 | 232 | 233 | 231 | 232 | +1 | +0.4% | 27,200 |
| 2010/08/17 | 232 | 233 | 231 | 231 | ±0 | ±0% | 21,800 |
| 2010/08/16 | 231 | 232 | 231 | 231 | ±0 | ±0% | 45,100 |
| 2010/08/13 | 232 | 232 | 231 | 231 | -1 | -0.4% | 26,000 |
| 2010/08/12 | 231 | 232 | 230 | 232 | +1 | +0.4% | 59,400 |
| 2010/08/11 | 233 | 233 | 231 | 231 | -1 | -0.4% | 30,100 |
| 2010/08/10 | 232 | 233 | 231 | 232 | ±0 | ±0% | 21,500 |
| 2010/08/09 | 232 | 233 | 231 | 232 | ±0 | ±0% | 34,700 |
| 2010/08/06 | 232 | 232 | 230 | 232 | ±0 | ±0% | 47,200 |
| 2010/08/05 | 232 | 232 | 231 | 232 | ±0 | ±0% | 34,100 |
| 2010/08/04 | 232 | 233 | 231 | 232 | ±0 | ±0% | 31,000 |
| 2010/08/03 | 231 | 232 | 231 | 232 | +1 | +0.4% | 27,100 |
| 2010/08/02 | 231 | 232 | 230 | 231 | ±0 | ±0% | 22,800 |
| 2010/07/30 | 232 | 232 | 231 | 231 | -1 | -0.4% | 32,100 |
| 2010/07/29 | 232 | 233 | 231 | 232 | -1 | -0.4% | 74,500 |
| 2010/07/28 | 234 | 235 | 233 | 233 | -1 | -0.4% | 43,400 |
| 2010/07/27 | 233 | 234 | 232 | 234 | +2 | +0.9% | 30,800 |
| 2010/07/26 | 233 | 234 | 231 | 232 | +1 | +0.4% | 49,900 |
| 2010/07/23 | 230 | 231 | 229 | 231 | +1 | +0.4% | 40,800 |
| 2010/07/22 | 229 | 230 | 228 | 230 | +1 | +0.4% | 37,800 |
| 2010/07/21 | 227 | 229 | 227 | 229 | +2 | +0.9% | 36,400 |
| 2010/07/20 | 226 | 227 | 226 | 227 | +1 | +0.4% | 31,500 |
| 2010/07/16 | 226 | 228 | 226 | 226 | ±0 | ±0% | 28,900 |
| 2010/07/15 | 228 | 229 | 225 | 226 | -1 | -0.4% | 60,700 |
| 2010/07/14 | 224 | 227 | 223 | 227 | +4 | +1.8% | 53,800 |
| 2010/07/13 | 223 | 224 | 222 | 223 | ±0 | ±0% | 41,100 |
| 2010/07/12 | 222 | 223 | 221 | 223 | +2 | +0.9% | 24,000 |
| 2010/07/09 | 222 | 223 | 221 | 221 | ±0 | ±0% | 43,900 |
| 2010/07/08 | 222 | 222 | 221 | 221 | ±0 | ±0% | 49,800 |
| 2010/07/07 | 222 | 223 | 221 | 221 | -1 | -0.5% | 48,300 |
| 2010/07/06 | 222 | 222 | 221 | 222 | ±0 | ±0% | 36,300 |
| 2010/07/05 | 222 | 223 | 221 | 222 | ±0 | ±0% | 44,200 |
| 2010/07/02 | 221 | 222 | 221 | 222 | +1 | +0.5% | 27,100 |
| 2010/07/01 | 222 | 222 | 220 | 221 | ±0 | ±0% | 40,000 |
| 2010/06/30 | 220 | 222 | 220 | 221 | ±0 | ±0% | 53,200 |
| 2010/06/29 | 222 | 223 | 221 | 221 | -1 | -0.5% | 36,700 |
| 2010/06/28 | 221 | 223 | 221 | 222 | +1 | +0.5% | 38,000 |
| 2010/06/25 | 221 | 222 | 220 | 221 | ±0 | ±0% | 35,100 |
| 2010/06/24 | 220 | 222 | 220 | 221 | +1 | +0.5% | 36,300 |
| 2010/06/23 | 220 | 222 | 220 | 220 | ±0 | ±0% | 27,700 |
| 2010/06/22 | 221 | 222 | 220 | 220 | ±0 | ±0% | 37,500 |
| 2010/06/21 | 220 | 221 | 220 | 220 | +1 | +0.5% | 42,300 |
| 2010/06/18 | 220 | 221 | 219 | 219 | ±0 | ±0% | 47,100 |
| 2010/06/17 | 220 | 220 | 219 | 219 | -1 | -0.5% | 38,600 |
| 2010/06/16 | 219 | 220 | 218 | 220 | +2 | +0.9% | 30,800 |
3601～
3650
件表示中 / 3700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 | 66,700円 | -8.4% | - | 0.00% | - | 25.41倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| コーナン商事 | 380,000円 | +4.4% | +3.0% | 3.42% | 7.50倍 | 0.66倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ＲＩＺＡＰ Ｇ | 21,800円 | - | - | - | - | 2.52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 |
| ＡＯＫＩ ＨＤ | 146,200円 | +2.8% | +10.9% | 5.47% | 12.81倍 | 0.87倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| イオン北海 | 88,700円 | +7.9% | +18.5% | 1.80% | 24.71倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
