アレンザ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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,101 | 1,114 | 1,101 | 1,110 | +10 | +0.9% | 32,900 |
| 2024/06/13 | 1,116 | 1,116 | 1,100 | 1,100 | -22 | -2% | 9,400 |
| 2024/06/12 | 1,117 | 1,125 | 1,117 | 1,122 | -5 | -0.4% | 8,000 |
| 2024/06/11 | 1,127 | 1,127 | 1,122 | 1,127 | ±0 | ±0% | 13,100 |
| 2024/06/10 | 1,112 | 1,127 | 1,111 | 1,127 | +16 | +1.4% | 16,900 |
| 2024/06/07 | 1,100 | 1,112 | 1,100 | 1,111 | -1 | -0.1% | 8,800 |
| 2024/06/06 | 1,106 | 1,113 | 1,106 | 1,112 | +6 | +0.5% | 13,300 |
| 2024/06/05 | 1,123 | 1,125 | 1,100 | 1,106 | -18 | -1.6% | 89,100 |
| 2024/06/04 | 1,118 | 1,124 | 1,118 | 1,124 | +4 | +0.4% | 19,400 |
| 2024/06/03 | 1,120 | 1,125 | 1,118 | 1,120 | ±0 | ±0% | 19,400 |
| 2024/05/31 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 36,200 |
| 2024/05/30 | 1,086 | 1,105 | 1,086 | 1,100 | +4 | +0.4% | 17,800 |
| 2024/05/29 | 1,103 | 1,103 | 1,090 | 1,096 | -4 | -0.4% | 14,400 |
| 2024/05/28 | 1,110 | 1,111 | 1,094 | 1,100 | -10 | -0.9% | 22,900 |
| 2024/05/27 | 1,113 | 1,113 | 1,106 | 1,110 | +1 | +0.1% | 11,000 |
| 2024/05/24 | 1,107 | 1,112 | 1,102 | 1,109 | +2 | +0.2% | 19,700 |
| 2024/05/23 | 1,098 | 1,108 | 1,096 | 1,107 | +7 | +0.6% | 13,600 |
| 2024/05/22 | 1,107 | 1,110 | 1,100 | 1,100 | -1 | -0.1% | 22,300 |
| 2024/05/21 | 1,095 | 1,101 | 1,093 | 1,101 | +6 | +0.5% | 19,800 |
| 2024/05/20 | 1,093 | 1,097 | 1,088 | 1,095 | +6 | +0.6% | 22,400 |
| 2024/05/17 | 1,085 | 1,089 | 1,080 | 1,089 | +4 | +0.4% | 13,900 |
| 2024/05/16 | 1,088 | 1,088 | 1,080 | 1,085 | ±0 | ±0% | 15,900 |
| 2024/05/15 | 1,089 | 1,089 | 1,081 | 1,085 | +1 | +0.1% | 8,400 |
| 2024/05/14 | 1,096 | 1,096 | 1,083 | 1,084 | -9 | -0.8% | 15,900 |
| 2024/05/13 | 1,085 | 1,093 | 1,080 | 1,093 | +9 | +0.8% | 36,000 |
| 2024/05/10 | 1,082 | 1,084 | 1,078 | 1,084 | +2 | +0.2% | 12,000 |
| 2024/05/09 | 1,075 | 1,083 | 1,074 | 1,082 | +10 | +0.9% | 17,700 |
| 2024/05/08 | 1,074 | 1,074 | 1,070 | 1,072 | -3 | -0.3% | 10,200 |
| 2024/05/07 | 1,073 | 1,075 | 1,069 | 1,075 | +2 | +0.2% | 14,500 |
| 2024/05/02 | 1,069 | 1,073 | 1,065 | 1,073 | +2 | +0.2% | 10,000 |
| 2024/05/01 | 1,071 | 1,072 | 1,064 | 1,071 | -2 | -0.2% | 13,000 |
| 2024/04/30 | 1,068 | 1,073 | 1,062 | 1,073 | +6 | +0.6% | 25,600 |
| 2024/04/26 | 1,063 | 1,067 | 1,056 | 1,067 | +3 | +0.3% | 19,300 |
| 2024/04/25 | 1,068 | 1,070 | 1,064 | 1,064 | -6 | -0.6% | 14,000 |
| 2024/04/24 | 1,074 | 1,074 | 1,064 | 1,070 | -2 | -0.2% | 14,600 |
| 2024/04/23 | 1,073 | 1,074 | 1,069 | 1,072 | +2 | +0.2% | 22,900 |
| 2024/04/22 | 1,060 | 1,070 | 1,060 | 1,070 | +16 | +1.5% | 21,300 |
| 2024/04/19 | 1,065 | 1,065 | 1,046 | 1,054 | -15 | -1.4% | 24,800 |
| 2024/04/18 | 1,055 | 1,072 | 1,054 | 1,069 | +11 | +1% | 14,900 |
| 2024/04/17 | 1,075 | 1,075 | 1,057 | 1,058 | -14 | -1.3% | 23,400 |
| 2024/04/16 | 1,080 | 1,083 | 1,066 | 1,072 | -7 | -0.6% | 49,100 |
| 2024/04/15 | 1,058 | 1,082 | 1,057 | 1,079 | +15 | +1.4% | 54,300 |
| 2024/04/12 | 1,057 | 1,064 | 1,049 | 1,064 | +5 | +0.5% | 55,100 |
| 2024/04/11 | 1,040 | 1,060 | 1,040 | 1,059 | +18 | +1.7% | 54,800 |
| 2024/04/10 | 1,046 | 1,051 | 1,038 | 1,041 | -5 | -0.5% | 40,000 |
| 2024/04/09 | 1,042 | 1,046 | 1,040 | 1,046 | +5 | +0.5% | 24,600 |
| 2024/04/08 | 1,035 | 1,041 | 1,035 | 1,041 | +6 | +0.6% | 19,800 |
| 2024/04/05 | 1,036 | 1,040 | 1,031 | 1,035 | ±0 | ±0% | 24,300 |
| 2024/04/04 | 1,035 | 1,037 | 1,031 | 1,035 | +4 | +0.4% | 26,500 |
| 2024/04/03 | 1,020 | 1,035 | 1,020 | 1,031 | +11 | +1.1% | 26,800 |
1～
50
件表示中 / 1902件
類似銘柄と比較する
現在ご覧いただいている「アレンザ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 |
|---|---|---|---|---|---|---|---|---|
| アレンザＨＤ | 111,000円 | +5.5% | +12.7% | 3.42% | 11.17倍 | 1.12倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| ジョイフル | 107,300円 | +6.1% | +81.7% | 0.93% | 10.80倍 | 3.60倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| 日産東ＨＤ | 50,800円 | +0.7% | -16.3% | 4.72% | 7.50倍 | 0.59倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| 綿半ＨＤ | 167,400円 | +3.1% | +4.1% | 1.43% | 17.56倍 | 1.46倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| やまや | 307,500円 | +3.5% | +1.5% | 1.76% | 9.01倍 | 1.04倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
市場注目の銘柄
チャート関連のコラム
