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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,769 | 1,783 | 1,717 | 1,736 | -25 | -1.4% | 67,800 |
| 2023/11/14 | 1,777 | 1,777 | 1,756 | 1,761 | -4 | -0.2% | 14,200 |
| 2023/11/13 | 1,771 | 1,777 | 1,754 | 1,765 | +3 | +0.2% | 16,700 |
| 2023/11/10 | 1,764 | 1,771 | 1,750 | 1,762 | +2 | +0.1% | 16,100 |
| 2023/11/09 | 1,744 | 1,764 | 1,721 | 1,760 | +16 | +0.9% | 20,000 |
| 2023/11/08 | 1,766 | 1,775 | 1,735 | 1,744 | -13 | -0.7% | 24,900 |
| 2023/11/07 | 1,761 | 1,772 | 1,757 | 1,757 | -4 | -0.2% | 15,500 |
| 2023/11/06 | 1,780 | 1,785 | 1,761 | 1,761 | +10 | +0.6% | 30,600 |
| 2023/11/02 | 1,724 | 1,754 | 1,724 | 1,751 | +38 | +2.2% | 45,000 |
| 2023/11/01 | 1,701 | 1,719 | 1,698 | 1,713 | +18 | +1.1% | 34,700 |
| 2023/10/31 | 1,682 | 1,695 | 1,642 | 1,695 | +13 | +0.8% | 52,300 |
| 2023/10/30 | 1,727 | 1,730 | 1,682 | 1,682 | -43 | -2.5% | 133,200 |
| 2023/10/27 | 1,686 | 1,725 | 1,683 | 1,725 | +39 | +2.3% | 39,000 |
| 2023/10/26 | 1,686 | 1,726 | 1,680 | 1,686 | -23 | -1.3% | 49,600 |
| 2023/10/25 | 1,730 | 1,730 | 1,695 | 1,709 | +19 | +1.1% | 60,600 |
| 2023/10/24 | 1,677 | 1,692 | 1,617 | 1,690 | +44 | +2.7% | 50,400 |
| 2023/10/23 | 1,665 | 1,680 | 1,642 | 1,646 | -28 | -1.7% | 32,300 |
| 2023/10/20 | 1,656 | 1,682 | 1,641 | 1,674 | +17 | +1% | 30,300 |
| 2023/10/19 | 1,656 | 1,676 | 1,644 | 1,657 | -30 | -1.8% | 29,500 |
| 2023/10/18 | 1,680 | 1,691 | 1,670 | 1,687 | +22 | +1.3% | 24,900 |
| 2023/10/17 | 1,645 | 1,685 | 1,644 | 1,665 | +27 | +1.6% | 35,700 |
| 2023/10/16 | 1,644 | 1,663 | 1,631 | 1,638 | -46 | -2.7% | 41,100 |
| 2023/10/13 | 1,706 | 1,706 | 1,674 | 1,684 | -28 | -1.6% | 49,500 |
| 2023/10/12 | 1,700 | 1,720 | 1,689 | 1,712 | +12 | +0.7% | 34,700 |
| 2023/10/11 | 1,726 | 1,726 | 1,693 | 1,700 | +3 | +0.2% | 27,500 |
| 2023/10/10 | 1,682 | 1,738 | 1,682 | 1,697 | +60 | +3.7% | 84,800 |
| 2023/10/06 | 1,650 | 1,659 | 1,633 | 1,637 | +4 | +0.2% | 53,700 |
| 2023/10/05 | 1,615 | 1,638 | 1,599 | 1,633 | +58 | +3.7% | 53,400 |
| 2023/10/04 | 1,611 | 1,631 | 1,570 | 1,575 | -84 | -5.1% | 125,600 |
| 2023/10/03 | 1,731 | 1,735 | 1,659 | 1,659 | -93 | -5.3% | 100,100 |
| 2023/10/02 | 1,808 | 1,809 | 1,752 | 1,752 | -43 | -2.4% | 41,400 |
| 2023/09/29 | 1,778 | 1,804 | 1,777 | 1,795 | +27 | +1.5% | 43,200 |
| 2023/09/28 | 1,795 | 1,795 | 1,760 | 1,768 | -15 | -0.8% | 29,400 |
| 2023/09/27 | 1,768 | 1,783 | 1,751 | 1,783 | +8 | +0.5% | 22,100 |
| 2023/09/26 | 1,818 | 1,818 | 1,773 | 1,775 | -35 | -1.9% | 44,400 |
| 2023/09/25 | 1,793 | 1,824 | 1,786 | 1,810 | +27 | +1.5% | 36,600 |
| 2023/09/22 | 1,750 | 1,793 | 1,740 | 1,783 | +12 | +0.7% | 33,900 |
| 2023/09/21 | 1,790 | 1,790 | 1,756 | 1,771 | -26 | -1.4% | 45,400 |
| 2023/09/20 | 1,813 | 1,826 | 1,796 | 1,797 | -14 | -0.8% | 29,200 |
| 2023/09/19 | 1,842 | 1,855 | 1,793 | 1,811 | -35 | -1.9% | 70,200 |
| 2023/09/15 | 1,863 | 1,863 | 1,804 | 1,846 | -20 | -1.1% | 112,500 |
| 2023/09/14 | 1,908 | 1,926 | 1,866 | 1,866 | -14 | -0.7% | 85,900 |
| 2023/09/13 | 1,854 | 1,945 | 1,849 | 1,880 | +28 | +1.5% | 140,100 |
| 2023/09/12 | 1,855 | 1,870 | 1,804 | 1,852 | +3 | +0.2% | 201,000 |
| 2023/09/11 | 1,819 | 1,940 | 1,785 | 1,849 | +174 | +10.4% | 830,800 |
| 2023/09/08 | 1,705 | 1,710 | 1,656 | 1,675 | -30 | -1.8% | 193,600 |
| 2023/09/07 | 1,721 | 1,731 | 1,700 | 1,705 | -8 | -0.5% | 74,800 |
| 2023/09/06 | 1,740 | 1,746 | 1,703 | 1,713 | -11 | -0.6% | 59,700 |
| 2023/09/05 | 1,722 | 1,731 | 1,715 | 1,724 | +2 | +0.1% | 30,400 |
| 2023/09/04 | 1,741 | 1,754 | 1,711 | 1,722 | -2 | -0.1% | 55,000 |
251～
300
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
