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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,186 | 2,196 | 2,160 | 2,160 | -57 | -2.6% | 72,300 |
| 2024/04/12 | 2,222 | 2,226 | 2,198 | 2,217 | -4 | -0.2% | 41,700 |
| 2024/04/11 | 2,260 | 2,260 | 2,218 | 2,221 | -54 | -2.4% | 34,200 |
| 2024/04/10 | 2,266 | 2,310 | 2,262 | 2,275 | +2 | +0.1% | 27,700 |
| 2024/04/09 | 2,290 | 2,290 | 2,262 | 2,273 | -2 | -0.1% | 27,900 |
| 2024/04/08 | 2,297 | 2,299 | 2,266 | 2,275 | -22 | -1% | 34,200 |
| 2024/04/05 | 2,205 | 2,297 | 2,205 | 2,297 | +74 | +3.3% | 36,500 |
| 2024/04/04 | 2,251 | 2,256 | 2,222 | 2,223 | -25 | -1.1% | 30,200 |
| 2024/04/03 | 2,287 | 2,287 | 2,234 | 2,248 | -44 | -1.9% | 35,500 |
| 2024/04/02 | 2,350 | 2,350 | 2,287 | 2,292 | -55 | -2.3% | 45,900 |
| 2024/04/01 | 2,428 | 2,430 | 2,346 | 2,347 | -66 | -2.7% | 46,200 |
| 2024/03/29 | 2,343 | 2,424 | 2,343 | 2,413 | +72 | +3.1% | 48,000 |
| 2024/03/28 | 2,309 | 2,371 | 2,305 | 2,341 | +33 | +1.4% | 43,300 |
| 2024/03/27 | 2,343 | 2,344 | 2,307 | 2,308 | -18 | -0.8% | 27,100 |
| 2024/03/26 | 2,290 | 2,329 | 2,278 | 2,326 | +14 | +0.6% | 34,100 |
| 2024/03/25 | 2,351 | 2,353 | 2,310 | 2,312 | -41 | -1.7% | 48,700 |
| 2024/03/22 | 2,386 | 2,430 | 2,353 | 2,353 | -39 | -1.6% | 53,400 |
| 2024/03/21 | 2,400 | 2,468 | 2,392 | 2,392 | +6 | +0.3% | 85,400 |
| 2024/03/19 | 2,454 | 2,464 | 2,378 | 2,386 | -90 | -3.6% | 84,000 |
| 2024/03/18 | 2,359 | 2,514 | 2,345 | 2,476 | +79 | +3.3% | 117,100 |
| 2024/03/15 | 2,431 | 2,465 | 2,304 | 2,397 | +16 | +0.7% | 228,000 |
| 2024/03/14 | 2,414 | 2,414 | 2,337 | 2,381 | +6 | +0.3% | 137,600 |
| 2024/03/13 | 2,442 | 2,442 | 2,346 | 2,375 | -66 | -2.7% | 72,000 |
| 2024/03/12 | 2,401 | 2,444 | 2,360 | 2,441 | -26 | -1.1% | 61,200 |
| 2024/03/11 | 2,440 | 2,499 | 2,416 | 2,467 | -11 | -0.4% | 56,300 |
| 2024/03/08 | 2,502 | 2,527 | 2,478 | 2,478 | -47 | -1.9% | 32,800 |
| 2024/03/07 | 2,600 | 2,631 | 2,516 | 2,525 | -68 | -2.6% | 66,600 |
| 2024/03/06 | 2,584 | 2,608 | 2,553 | 2,593 | +7 | +0.3% | 63,300 |
| 2024/03/05 | 2,478 | 2,599 | 2,470 | 2,586 | +107 | +4.3% | 95,300 |
| 2024/03/04 | 2,541 | 2,553 | 2,475 | 2,479 | -27 | -1.1% | 59,000 |
| 2024/03/01 | 2,537 | 2,580 | 2,496 | 2,506 | -17 | -0.7% | 82,000 |
| 2024/02/29 | 2,473 | 2,525 | 2,437 | 2,523 | +85 | +3.5% | 79,400 |
| 2024/02/28 | 2,396 | 2,457 | 2,386 | 2,438 | +41 | +1.7% | 46,800 |
| 2024/02/27 | 2,405 | 2,420 | 2,381 | 2,397 | -6 | -0.2% | 47,300 |
| 2024/02/26 | 2,400 | 2,450 | 2,381 | 2,403 | -45 | -1.8% | 77,400 |
| 2024/02/22 | 2,511 | 2,512 | 2,443 | 2,448 | -13 | -0.5% | 75,200 |
| 2024/02/21 | 2,526 | 2,550 | 2,457 | 2,461 | -66 | -2.6% | 108,100 |
| 2024/02/20 | 2,382 | 2,538 | 2,382 | 2,527 | +133 | +5.6% | 207,500 |
| 2024/02/19 | 2,270 | 2,410 | 2,270 | 2,394 | +174 | +7.8% | 231,100 |
| 2024/02/16 | 2,263 | 2,284 | 2,220 | 2,220 | -35 | -1.6% | 55,300 |
| 2024/02/15 | 2,305 | 2,319 | 2,252 | 2,255 | -4 | -0.2% | 81,300 |
| 2024/02/14 | 2,150 | 2,300 | 2,135 | 2,259 | +70 | +3.2% | 182,600 |
| 2024/02/13 | 2,173 | 2,215 | 2,173 | 2,189 | +16 | +0.7% | 51,700 |
| 2024/02/09 | 2,151 | 2,195 | 2,150 | 2,173 | +22 | +1% | 30,900 |
| 2024/02/08 | 2,182 | 2,185 | 2,133 | 2,151 | -52 | -2.4% | 53,400 |
| 2024/02/07 | 2,198 | 2,205 | 2,180 | 2,203 | +17 | +0.8% | 39,500 |
| 2024/02/06 | 2,199 | 2,202 | 2,170 | 2,186 | -13 | -0.6% | 28,800 |
| 2024/02/05 | 2,193 | 2,203 | 2,167 | 2,199 | +2 | +0.1% | 37,900 |
| 2024/02/02 | 2,151 | 2,206 | 2,139 | 2,197 | +36 | +1.7% | 73,000 |
| 2024/02/01 | 2,188 | 2,203 | 2,161 | 2,161 | -50 | -2.3% | 75,400 |
151～
200
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
