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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 123 | 125 | 122 | 125 | ±0 | ±0% | 384,300 |
| 2010/06/23 | 127 | 128 | 123 | 125 | -1 | -0.8% | 1,295,900 |
| 2010/06/22 | 127 | 128 | 126 | 126 | -2 | -1.6% | 504,300 |
| 2010/06/21 | 129 | 131 | 127 | 128 | ±0 | ±0% | 652,700 |
| 2010/06/18 | 131 | 137 | 127 | 128 | -5 | -3.8% | 1,928,000 |
| 2010/06/17 | 127 | 133 | 127 | 133 | +4 | +3.1% | 1,500,700 |
| 2010/06/16 | 128 | 131 | 126 | 129 | +4 | +3.2% | 1,609,500 |
| 2010/06/15 | 128 | 128 | 125 | 125 | -3 | -2.3% | 285,900 |
| 2010/06/14 | 122 | 128 | 121 | 128 | +7 | +5.8% | 788,700 |
| 2010/06/11 | 122 | 123 | 119 | 121 | +4 | +3.4% | 928,000 |
| 2010/06/10 | 119 | 122 | 115 | 117 | ±0 | ±0% | 1,218,900 |
| 2010/06/09 | 125 | 127 | 115 | 117 | -8 | -6.4% | 2,104,000 |
| 2010/06/08 | 117 | 129 | 115 | 125 | +4 | +3.3% | 2,088,000 |
| 2010/06/07 | 127 | 129 | 120 | 121 | -10 | -7.6% | 1,169,800 |
| 2010/06/04 | 134 | 135 | 130 | 131 | -4 | -3% | 831,600 |
| 2010/06/03 | 135 | 135 | 132 | 135 | +4 | +3.1% | 603,300 |
| 2010/06/02 | 130 | 136 | 130 | 131 | -3 | -2.2% | 1,381,200 |
| 2010/06/01 | 136 | 136 | 132 | 134 | -2 | -1.5% | 1,090,700 |
| 2010/05/31 | 134 | 138 | 133 | 136 | +7 | +5.4% | 2,239,400 |
| 2010/05/28 | 136 | 138 | 129 | 129 | ±0 | ±0% | 3,447,400 |
| 2010/05/27 | 116 | 134 | 113 | 129 | +14 | +12.2% | 5,294,100 |
| 2010/05/26 | 109 | 116 | 104 | 115 | +20 | +21.1% | 4,907,000 |
| 2010/05/25 | 105 | 106 | 92 | 95 | -12 | -11.2% | 1,823,200 |
| 2010/05/24 | 109 | 111 | 105 | 107 | +2 | +1.9% | 829,900 |
| 2010/05/21 | 99 | 106 | 98 | 105 | -2 | -1.9% | 2,220,600 |
| 2010/05/20 | 112 | 116 | 107 | 107 | -6 | -5.3% | 1,395,700 |
| 2010/05/19 | 106 | 115 | 97 | 113 | +5 | +4.6% | 3,662,300 |
| 2010/05/18 | 116 | 119 | 106 | 108 | -7 | -6.1% | 2,789,400 |
| 2010/05/17 | 126 | 126 | 113 | 115 | -14 | -10.9% | 2,246,200 |
| 2010/05/14 | 131 | 133 | 126 | 129 | -4 | -3% | 1,217,500 |
| 2010/05/13 | 139 | 142 | 133 | 133 | -3 | -2.2% | 2,412,500 |
| 2010/05/12 | 132 | 138 | 131 | 136 | +9 | +7.1% | 2,410,200 |
| 2010/05/11 | 130 | 133 | 125 | 127 | -2 | -1.6% | 1,471,600 |
| 2010/05/10 | 122 | 130 | 121 | 129 | +6 | +4.9% | 828,400 |
| 2010/05/07 | 122 | 125 | 120 | 123 | -9 | -6.8% | 1,725,100 |
| 2010/05/06 | 139 | 139 | 132 | 132 | -5 | -3.6% | 1,027,700 |
| 2010/04/30 | 142 | 145 | 135 | 137 | -7 | -4.9% | 2,153,200 |
| 2010/04/28 | 147 | 150 | 144 | 144 | -6 | -4% | 1,113,300 |
| 2010/04/27 | 152 | 152 | 145 | 150 | ±0 | ±0% | 1,476,500 |
| 2010/04/26 | 151 | 155 | 142 | 150 | -1 | -0.7% | 3,825,000 |
| 2010/04/23 | 158 | 165 | 149 | 151 | -3 | -1.9% | 5,865,000 |
| 2010/04/22 | 145 | 154 | 143 | 154 | +10 | +6.9% | 4,126,500 |
| 2010/04/21 | 145 | 147 | 141 | 144 | ±0 | ±0% | 2,500,500 |
| 2010/04/20 | 141 | 146 | 139 | 144 | +7 | +5.1% | 3,492,200 |
| 2010/04/19 | 128 | 138 | 126 | 137 | +7 | +5.4% | 3,025,200 |
| 2010/04/16 | 123 | 132 | 122 | 130 | +8 | +6.6% | 2,911,200 |
| 2010/04/15 | 130 | 137 | 121 | 122 | -18 | -12.9% | 6,499,800 |
| 2010/04/14 | 145 | 147 | 139 | 140 | -3 | -2.1% | 2,924,100 |
| 2010/04/13 | 145 | 149 | 138 | 143 | +4 | +2.9% | 4,970,000 |
| 2010/04/12 | 129 | 143 | 128 | 139 | +13 | +10.3% | 8,321,500 |
3401～
3450
件表示中 / 3457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 | 9,800円 | +3.6% | +4.1% | 1.02% | 9.78倍 | 0.62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 |
| ヘリオステクノＨ | 48,800円 | +8.6% | -31.3% | 2.46% | 12.30倍 | 0.55倍 |
|
精密印刷装置が軸。露光装置用電源等のランプ事業も。液晶パネル向け配向膜印刷装置は独壇場 |
| バルミューダ | 129,200円 | +1.5% | - | 0.00% | 109.31倍 | 2.56倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| ＡＳＴＩ | 310,500円 | +0.6% | -25.3% | 4.83% | 6.07倍 | 0.40倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| ＵＭＣエレ | 36,700円 | -4.8% | +5.4% | 2.72% | 9.88倍 | 0.82倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
市場注目の銘柄
チャート関連のコラム
