アルトナーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,898 | 1,918 | 1,895 | 1,918 | +27 | +1.4% | 34,100 |
| 2024/11/21 | 1,880 | 1,891 | 1,872 | 1,891 | +12 | +0.6% | 13,200 |
| 2024/11/20 | 1,877 | 1,893 | 1,872 | 1,879 | +21 | +1.1% | 24,300 |
| 2024/11/19 | 1,871 | 1,879 | 1,857 | 1,858 | -12 | -0.6% | 21,900 |
| 2024/11/18 | 1,886 | 1,890 | 1,852 | 1,870 | -14 | -0.7% | 37,600 |
| 2024/11/15 | 1,880 | 1,888 | 1,859 | 1,884 | +10 | +0.5% | 51,300 |
| 2024/11/14 | 1,889 | 1,899 | 1,871 | 1,874 | +10 | +0.5% | 32,600 |
| 2024/11/13 | 1,833 | 1,870 | 1,832 | 1,864 | +46 | +2.5% | 48,800 |
| 2024/11/12 | 1,805 | 1,831 | 1,805 | 1,818 | +18 | +1% | 29,000 |
| 2024/11/11 | 1,787 | 1,801 | 1,784 | 1,800 | +21 | +1.2% | 13,700 |
| 2024/11/08 | 1,800 | 1,812 | 1,779 | 1,779 | -10 | -0.6% | 21,900 |
| 2024/11/07 | 1,762 | 1,792 | 1,757 | 1,789 | +36 | +2.1% | 22,400 |
| 2024/11/06 | 1,749 | 1,778 | 1,749 | 1,753 | +13 | +0.7% | 20,100 |
| 2024/11/05 | 1,754 | 1,760 | 1,738 | 1,740 | -5 | -0.3% | 10,700 |
| 2024/11/01 | 1,760 | 1,763 | 1,744 | 1,745 | -30 | -1.7% | 13,600 |
| 2024/10/31 | 1,755 | 1,775 | 1,742 | 1,775 | +25 | +1.4% | 19,200 |
| 2024/10/30 | 1,743 | 1,752 | 1,734 | 1,750 | +2 | +0.1% | 72,000 |
| 2024/10/29 | 1,739 | 1,758 | 1,727 | 1,748 | +21 | +1.2% | 17,000 |
| 2024/10/28 | 1,699 | 1,737 | 1,698 | 1,727 | +19 | +1.1% | 29,600 |
| 2024/10/25 | 1,740 | 1,740 | 1,704 | 1,708 | -32 | -1.8% | 41,400 |
| 2024/10/24 | 1,730 | 1,746 | 1,708 | 1,740 | +9 | +0.5% | 26,400 |
| 2024/10/23 | 1,763 | 1,763 | 1,727 | 1,731 | -34 | -1.9% | 38,000 |
| 2024/10/22 | 1,806 | 1,806 | 1,762 | 1,765 | -51 | -2.8% | 42,400 |
| 2024/10/21 | 1,789 | 1,819 | 1,782 | 1,816 | +24 | +1.3% | 18,200 |
| 2024/10/18 | 1,800 | 1,802 | 1,790 | 1,792 | -8 | -0.4% | 20,600 |
| 2024/10/17 | 1,800 | 1,806 | 1,792 | 1,800 | -7 | -0.4% | 15,500 |
| 2024/10/16 | 1,778 | 1,827 | 1,777 | 1,807 | +9 | +0.5% | 25,600 |
| 2024/10/15 | 1,786 | 1,798 | 1,770 | 1,798 | +22 | +1.2% | 21,800 |
| 2024/10/11 | 1,774 | 1,792 | 1,773 | 1,776 | +7 | +0.4% | 16,300 |
| 2024/10/10 | 1,800 | 1,800 | 1,765 | 1,769 | -32 | -1.8% | 54,100 |
| 2024/10/09 | 1,805 | 1,813 | 1,792 | 1,801 | +4 | +0.2% | 22,700 |
| 2024/10/08 | 1,816 | 1,816 | 1,793 | 1,797 | -19 | -1% | 25,700 |
| 2024/10/07 | 1,817 | 1,823 | 1,807 | 1,816 | +14 | +0.8% | 17,400 |
| 2024/10/04 | 1,802 | 1,821 | 1,801 | 1,802 | +7 | +0.4% | 29,900 |
| 2024/10/03 | 1,820 | 1,821 | 1,794 | 1,795 | ±0 | ±0% | 20,200 |
| 2024/10/02 | 1,828 | 1,828 | 1,792 | 1,795 | -33 | -1.8% | 29,800 |
| 2024/10/01 | 1,837 | 1,845 | 1,817 | 1,828 | +13 | +0.7% | 15,700 |
| 2024/09/30 | 1,810 | 1,839 | 1,806 | 1,815 | -52 | -2.8% | 29,700 |
| 2024/09/27 | 1,860 | 1,879 | 1,846 | 1,867 | +18 | +1% | 42,700 |
| 2024/09/26 | 1,854 | 1,854 | 1,825 | 1,849 | -5 | -0.3% | 27,200 |
| 2024/09/25 | 1,868 | 1,870 | 1,845 | 1,854 | -6 | -0.3% | 14,700 |
| 2024/09/24 | 1,877 | 1,877 | 1,852 | 1,860 | -15 | -0.8% | 27,400 |
| 2024/09/20 | 1,883 | 1,889 | 1,866 | 1,875 | +9 | +0.5% | 21,700 |
| 2024/09/19 | 1,841 | 1,878 | 1,840 | 1,866 | +26 | +1.4% | 29,800 |
| 2024/09/18 | 1,817 | 1,850 | 1,800 | 1,840 | +46 | +2.6% | 27,100 |
| 2024/09/17 | 1,828 | 1,830 | 1,780 | 1,794 | -14 | -0.8% | 22,400 |
| 2024/09/13 | 1,811 | 1,826 | 1,805 | 1,808 | -22 | -1.2% | 22,700 |
| 2024/09/12 | 1,827 | 1,848 | 1,802 | 1,830 | +21 | +1.2% | 33,400 |
| 2024/09/11 | 1,866 | 1,880 | 1,800 | 1,809 | -48 | -2.6% | 77,700 |
| 2024/09/10 | 1,893 | 1,915 | 1,852 | 1,857 | +105 | +6% | 165,000 |
1～
50
件表示中 / 4178件
類似銘柄と比較する
現在ご覧いただいている「アルトナー」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 |
|---|---|---|---|---|---|---|---|---|
| アルトナー | 191,800円 | +5.4% | +11.0% | 4.17% | 17.30倍 | 4.48倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介進出。配当性向高い |
| シイエム・シイ | 143,500円 | +12.7% | +16.3% | 3.62% | 7.93倍 | 0.92倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| アサンテ | 165,500円 | +4.2% | +39.1% | 3.75% | 19.24倍 | 1.33倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| ツカダＧＨＤ | 41,500円 | +10.3% | +10.0% | 2.41% | 3.94倍 | 0.66倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ラックランド | 194,500円 | -0.3% | +30.7% | 0.77% | 416.49倍 | 1.99倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
市場注目の銘柄
チャート関連のコラム
