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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 55 | 66.3 | 55 | 65 | +12.2 | +23.1% | 8,800 |
| 2011/03/16 | 45.8 | 57.5 | 45.8 | 52.8 | +7 | +15.3% | 29,200 |
| 2011/03/15 | 49.3 | 49.3 | 41.3 | 45.8 | -9.5 | -17.2% | 19,200 |
| 2011/03/14 | 49 | 56.3 | 49 | 55.3 | -13.7 | -19.9% | 27,600 |
| 2011/03/11 | 68 | 69 | 67.5 | 69 | +1.5 | +2.2% | 5,600 |
| 2011/03/10 | 67.5 | 67.5 | 67.5 | 67.5 | +1.5 | +2.3% | 8,000 |
| 2011/03/09 | 67 | 67.5 | 66 | 66 | -1.5 | -2.2% | 19,200 |
| 2011/03/08 | 65.8 | 67.5 | 65.8 | 67.5 | +1.7 | +2.6% | 9,600 |
| 2011/03/07 | 65.8 | 67.8 | 65.8 | 65.8 | -0.7 | -1.1% | 43,600 |
| 2011/03/04 | 66.5 | 66.5 | 66.5 | 66.5 | +1 | +1.5% | 2,000 |
| 2011/03/03 | 64.5 | 65.5 | 64.5 | 65.5 | +0.7 | +1.1% | 800 |
| 2011/03/02 | 67 | 67 | 64.8 | 64.8 | -1.5 | -2.3% | 4,800 |
| 2011/03/01 | 63.8 | 66.3 | 63.8 | 66.3 | +2 | +3.1% | 11,600 |
| 2011/02/28 | 64 | 64.3 | 64 | 64.3 | -1 | -1.5% | 1,200 |
| 2011/02/25 | 69.3 | 69.3 | 65.3 | 65.3 | -1 | -1.5% | 18,400 |
| 2011/02/24 | 66.3 | 66.3 | 66.3 | 66.3 | -0.2 | -0.3% | 800 |
| 2011/02/23 | 66.5 | 66.5 | 66.5 | 66.5 | ±0 | ±0% | 4,000 |
| 2011/02/22 | 67.5 | 67.5 | 66.5 | 66.5 | -2.8 | -4% | 8,000 |
| 2011/02/21 | 68.8 | 69.3 | 67.8 | 69.3 | - | - | 9,600 |
| 2011/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/17 | 67.8 | 67.8 | 67.8 | 67.8 | -0.2 | -0.3% | 1,200 |
| 2011/02/16 | 66.8 | 68 | 66.8 | 68 | +1 | +1.5% | 5,200 |
| 2011/02/15 | 67.3 | 68.5 | 66.5 | 67 | -0.3 | -0.4% | 2,400 |
| 2011/02/14 | 65 | 67.3 | 65 | 67.3 | +3.3 | +5.2% | 4,800 |
| 2011/02/10 | 67.5 | 68.8 | 64 | 64 | -3.5 | -5.2% | 39,200 |
| 2011/02/09 | 66.5 | 71.3 | 63.8 | 67.5 | +1 | +1.5% | 38,400 |
| 2011/02/08 | 62.5 | 66.5 | 60.5 | 66.5 | +4.7 | +7.6% | 5,600 |
| 2011/02/07 | 60 | 62.5 | 60 | 61.8 | +1.8 | +3% | 17,600 |
| 2011/02/04 | 60.8 | 60.8 | 60 | 60 | -0.8 | -1.3% | 5,600 |
| 2011/02/03 | 61 | 61 | 60.8 | 60.8 | -0.2 | -0.3% | 4,000 |
| 2011/02/02 | 61.3 | 62.3 | 60.8 | 61 | -1.5 | -2.4% | 10,000 |
| 2011/02/01 | 61.5 | 67.5 | 60 | 62.5 | +1.5 | +2.5% | 5,200 |
| 2011/01/31 | 61 | 61 | 61 | 61 | -1.8 | -2.9% | 1,600 |
| 2011/01/28 | 62.8 | 62.8 | 60 | 62.8 | -3.2 | -4.8% | 23,200 |
| 2011/01/27 | 63.8 | 66.8 | 59.5 | 66 | -5.7 | -7.9% | 17,200 |
| 2011/01/26 | 68.3 | 71.7 | 68.3 | 71.7 | +0.9 | +1.3% | 2,400 |
| 2011/01/25 | 69 | 70.8 | 69 | 70.8 | +2.8 | +4.1% | 24,000 |
| 2011/01/24 | 67.5 | 68 | 66.3 | 68 | +1.3 | +1.9% | 9,600 |
| 2011/01/21 | 68.3 | 68.3 | 65.8 | 66.7 | -0.1 | -0.1% | 12,000 |
| 2011/01/20 | 67.2 | 67.7 | 65 | 66.8 | ±0 | ±0% | 33,600 |
| 2011/01/19 | 66.7 | 68.3 | 66.7 | 66.8 | +0.1 | +0.1% | 10,800 |
| 2011/01/18 | 66.7 | 66.7 | 66.7 | 66.7 | ±0 | ±0% | 15,600 |
| 2011/01/17 | 67.5 | 67.9 | 65 | 66.7 | -1.6 | -2.3% | 33,600 |
| 2011/01/14 | 67.9 | 70.8 | 67.9 | 68.3 | -0.5 | -0.7% | 34,800 |
| 2011/01/13 | 70.8 | 70.8 | 67.3 | 68.8 | -1.7 | -2.4% | 22,800 |
| 2011/01/12 | 74.9 | 76.3 | 67.5 | 70.5 | -1.9 | -2.6% | 278,400 |
| 2011/01/11 | 72.4 | 72.4 | 72.4 | 72.4 | +12.5 | +20.9% | 19,200 |
| 2011/01/07 | 52.3 | 59.9 | 52.3 | 59.9 | +8.3 | +16.1% | 43,200 |
| 2011/01/06 | 51.6 | 51.6 | 51.6 | 51.6 | +0.8 | +1.6% | 2,400 |
| 2011/01/05 | 50.6 | 50.8 | 50.6 | 50.8 | - | - | 2,400 |
3351～
3400
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
