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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 943 | 944 | 927 | 928 | -13 | -1.4% | 534,200 |
| 2024/03/15 | 938 | 944 | 937 | 941 | +4 | +0.4% | 410,400 |
| 2024/03/14 | 926 | 937 | 926 | 937 | +9 | +1% | 328,700 |
| 2024/03/13 | 926 | 930 | 925 | 928 | +1 | +0.1% | 172,500 |
| 2024/03/12 | 925 | 928 | 920 | 927 | +4 | +0.4% | 241,800 |
| 2024/03/11 | 925 | 928 | 918 | 923 | -2 | -0.2% | 288,100 |
| 2024/03/08 | 925 | 928 | 919 | 925 | -1 | -0.1% | 179,600 |
| 2024/03/07 | 924 | 929 | 923 | 926 | +3 | +0.3% | 286,800 |
| 2024/03/06 | 915 | 923 | 912 | 923 | +8 | +0.9% | 332,700 |
| 2024/03/05 | 912 | 915 | 907 | 915 | +6 | +0.7% | 221,600 |
| 2024/03/04 | 908 | 910 | 903 | 909 | +4 | +0.4% | 254,500 |
| 2024/03/01 | 915 | 916 | 903 | 905 | -11 | -1.2% | 558,700 |
| 2024/02/29 | 914 | 920 | 912 | 916 | +2 | +0.2% | 376,800 |
| 2024/02/28 | 906 | 916 | 905 | 914 | +8 | +0.9% | 427,400 |
| 2024/02/27 | 914 | 914 | 903 | 906 | -4 | -0.4% | 464,600 |
| 2024/02/26 | 914 | 915 | 910 | 910 | -1 | -0.1% | 287,300 |
| 2024/02/22 | 911 | 912 | 909 | 911 | +1 | +0.1% | 200,500 |
| 2024/02/21 | 913 | 914 | 906 | 910 | -3 | -0.3% | 296,000 |
| 2024/02/20 | 917 | 918 | 909 | 913 | -1 | -0.1% | 308,900 |
| 2024/02/19 | 908 | 914 | 907 | 914 | +12 | +1.3% | 289,900 |
| 2024/02/16 | 902 | 904 | 896 | 902 | +9 | +1% | 388,000 |
| 2024/02/15 | 908 | 908 | 893 | 893 | -13 | -1.4% | 764,300 |
| 2024/02/14 | 915 | 915 | 905 | 906 | -11 | -1.2% | 503,700 |
| 2024/02/13 | 922 | 922 | 912 | 917 | +2 | +0.2% | 404,600 |
| 2024/02/09 | 915 | 921 | 911 | 915 | -2 | -0.2% | 420,500 |
| 2024/02/08 | 926 | 927 | 913 | 917 | -7 | -0.8% | 355,100 |
| 2024/02/07 | 926 | 929 | 920 | 924 | -4 | -0.4% | 314,600 |
| 2024/02/06 | 935 | 937 | 928 | 928 | -4 | -0.4% | 204,700 |
| 2024/02/05 | 937 | 937 | 930 | 932 | -6 | -0.6% | 268,000 |
| 2024/02/02 | 944 | 944 | 936 | 938 | -4 | -0.4% | 243,100 |
| 2024/02/01 | 937 | 942 | 935 | 942 | +5 | +0.5% | 337,600 |
| 2024/01/31 | 935 | 938 | 932 | 937 | +5 | +0.5% | 225,300 |
| 2024/01/30 | 933 | 934 | 930 | 932 | +5 | +0.5% | 233,400 |
| 2024/01/29 | 924 | 929 | 924 | 927 | +1 | +0.1% | 318,200 |
| 2024/01/26 | 928 | 929 | 922 | 926 | +3 | +0.3% | 192,300 |
| 2024/01/25 | 918 | 925 | 918 | 923 | +3 | +0.3% | 165,300 |
| 2024/01/24 | 921 | 923 | 914 | 920 | -3 | -0.3% | 326,800 |
| 2024/01/23 | 931 | 932 | 922 | 923 | -5 | -0.5% | 278,200 |
| 2024/01/22 | 931 | 931 | 926 | 928 | -5 | -0.5% | 285,200 |
| 2024/01/19 | 940 | 943 | 933 | 933 | -6 | -0.6% | 243,500 |
| 2024/01/18 | 939 | 940 | 934 | 939 | +4 | +0.4% | 162,400 |
| 2024/01/17 | 934 | 942 | 932 | 935 | +4 | +0.4% | 299,300 |
| 2024/01/16 | 935 | 939 | 930 | 931 | -4 | -0.4% | 238,200 |
| 2024/01/15 | 930 | 937 | 927 | 935 | +5 | +0.5% | 268,800 |
| 2024/01/12 | 932 | 937 | 926 | 930 | -2 | -0.2% | 259,200 |
| 2024/01/11 | 935 | 935 | 927 | 932 | -3 | -0.3% | 297,500 |
| 2024/01/10 | 932 | 939 | 931 | 935 | +5 | +0.5% | 313,400 |
| 2024/01/09 | 924 | 931 | 922 | 930 | +6 | +0.6% | 423,600 |
| 2024/01/05 | 917 | 925 | 916 | 924 | +12 | +1.3% | 308,100 |
| 2024/01/04 | 918 | 920 | 906 | 912 | -5 | -0.5% | 453,200 |
351～
400
件表示中 / 3767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 | 66,000円 | -8.4% | - | 0.00% | - | 25.14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 |
| ロイヤルＨＤ | 272,000円 | +9.5% | +6.6% | 1.18% | 27.61倍 | 2.66倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| ＲＩＺＡＰ Ｇ | 21,700円 | +0.5% | - | 0.00% | 64.78倍 | 2.51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 | 91,200円 | +7.9% | +18.5% | 1.75% | 25.42倍 | 1.74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 | 250,900円 | +2.6% | +10.9% | 5.42% | 12.82倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
