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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 98 | 98 | 98 | 98 | +6.7 | +7.3% | 2,400 |
| 2011/08/11 | 97.3 | 97.3 | 89.5 | 91.3 | -6.7 | -6.8% | 2,400 |
| 2011/08/10 | 98 | 98 | 98 | 98 | +10 | +11.4% | 3,200 |
| 2011/08/09 | 86.8 | 88 | 86 | 88 | -1 | -1.1% | 5,200 |
| 2011/08/08 | 91.5 | 91.5 | 89 | 89 | -3 | -3.3% | 12,400 |
| 2011/08/05 | 92.5 | 92.5 | 86.5 | 92 | -3 | -3.2% | 12,800 |
| 2011/08/04 | 95.8 | 97 | 95 | 95 | -4.8 | -4.8% | 9,600 |
| 2011/08/03 | 95 | 99.8 | 92.5 | 99.8 | +2.3 | +2.4% | 5,200 |
| 2011/08/02 | 97.5 | 97.5 | 97.5 | 97.5 | ±0 | ±0% | 2,400 |
| 2011/08/01 | 97.8 | 97.8 | 97.5 | 97.5 | -2.3 | -2.3% | 5,200 |
| 2011/07/29 | 101.8 | 101.8 | 99.8 | 99.8 | -1 | -1% | 2,800 |
| 2011/07/28 | 99.8 | 100.8 | 99.8 | 100.8 | ±0 | ±0% | 2,400 |
| 2011/07/27 | 103.8 | 103.8 | 100 | 100.8 | -5 | -4.7% | 7,200 |
| 2011/07/26 | 107.5 | 107.5 | 103 | 105.8 | -0.5 | -0.5% | 3,200 |
| 2011/07/25 | 107.3 | 107.3 | 106.3 | 106.3 | +0.5 | +0.5% | 10,000 |
| 2011/07/22 | 105.8 | 106.8 | 105.3 | 105.8 | +0.3 | +0.3% | 12,400 |
| 2011/07/21 | 105 | 106.3 | 105 | 105.5 | +0.5 | +0.5% | 7,600 |
| 2011/07/20 | 104.3 | 105 | 104.3 | 105 | +0.7 | +0.7% | 4,000 |
| 2011/07/19 | 104.8 | 104.8 | 104.3 | 104.3 | -0.5 | -0.5% | 1,200 |
| 2011/07/15 | 103 | 104.8 | 103 | 104.8 | +1.8 | +1.7% | 4,400 |
| 2011/07/14 | 103.8 | 105.3 | 103 | 103 | -2.3 | -2.2% | 6,000 |
| 2011/07/13 | 101.5 | 105.3 | 101.5 | 105.3 | -0.5 | -0.5% | 14,800 |
| 2011/07/12 | 105.8 | 105.8 | 105.5 | 105.8 | ±0 | ±0% | 3,600 |
| 2011/07/11 | 104.8 | 106 | 104.8 | 105.8 | +1 | +1% | 2,400 |
| 2011/07/08 | 108.3 | 108.3 | 104.8 | 104.8 | +2.5 | +2.4% | 28,800 |
| 2011/07/07 | 101.3 | 102.3 | 100 | 102.3 | -0.2 | -0.2% | 5,200 |
| 2011/07/06 | 100 | 102.5 | 100 | 102.5 | +2.5 | +2.5% | 11,200 |
| 2011/07/05 | 100 | 100 | 98.5 | 100 | ±0 | ±0% | 11,200 |
| 2011/07/04 | 98.8 | 100 | 98.8 | 100 | +2 | +2% | 800 |
| 2011/07/01 | 98.8 | 99.8 | 96.3 | 98 | -0.3 | -0.3% | 13,600 |
| 2011/06/30 | 98.8 | 100 | 98.3 | 98.3 | -1.5 | -1.5% | 6,000 |
| 2011/06/29 | 99.8 | 102.8 | 98 | 99.8 | +1 | +1% | 17,200 |
| 2011/06/28 | 98.8 | 100 | 98 | 98.8 | ±0 | ±0% | 9,200 |
| 2011/06/27 | 102.5 | 102.5 | 98.8 | 98.8 | -3.7 | -3.6% | 13,600 |
| 2011/06/24 | 104.8 | 104.8 | 98.8 | 102.5 | -0.3 | -0.3% | 26,000 |
| 2011/06/23 | 98.8 | 102.8 | 98.8 | 102.8 | +7.3 | +7.6% | 34,000 |
| 2011/06/22 | 91 | 99 | 89 | 95.5 | +8 | +9.1% | 22,000 |
| 2011/06/21 | 85.5 | 87.5 | 85.5 | 87.5 | +2 | +2.3% | 16,800 |
| 2011/06/20 | 85 | 88.5 | 85 | 85.5 | +1.5 | +1.8% | 10,800 |
| 2011/06/17 | 84.5 | 85 | 84 | 84 | -0.5 | -0.6% | 14,000 |
| 2011/06/16 | 85 | 85 | 84.5 | 84.5 | -0.5 | -0.6% | 4,000 |
| 2011/06/15 | 86.3 | 86.3 | 85 | 85 | ±0 | ±0% | 2,000 |
| 2011/06/14 | 84.3 | 85 | 82.3 | 85 | +0.2 | +0.2% | 28,800 |
| 2011/06/13 | 84 | 84.8 | 83.3 | 84.8 | -1.2 | -1.4% | 13,600 |
| 2011/06/10 | 86.3 | 86.3 | 82 | 86 | -1.3 | -1.5% | 32,000 |
| 2011/06/09 | 91.3 | 91.3 | 83.8 | 87.3 | -2.7 | -3% | 74,400 |
| 2011/06/08 | 76.5 | 96.5 | 76.5 | 90 | +12.7 | +16.4% | 146,000 |
| 2011/06/07 | 79.8 | 79.8 | 77.3 | 77.3 | -2.2 | -2.8% | 6,800 |
| 2011/06/06 | 77.8 | 79.5 | 77.8 | 79.5 | +2.7 | +3.5% | 5,200 |
| 2011/06/03 | 76.8 | 76.8 | 76.8 | 76.8 | -2 | -2.5% | 1,200 |
3251～
3300
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
