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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 53.2 | 54 | 53.2 | 54 | +1.7 | +3.3% | 7,200 |
| 2010/03/09 | 53.6 | 53.6 | 52.3 | 52.3 | - | - | 6,000 |
| 2010/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/05 | 54.2 | 54.2 | 54.2 | 54.2 | +0.5 | +0.9% | 1,200 |
| 2010/03/04 | 53.7 | 53.7 | 53.7 | 53.7 | - | - | 1,200 |
| 2010/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/26 | 53.5 | 53.5 | 53.5 | 53.5 | -0.2 | -0.4% | 1,200 |
| 2010/02/25 | 51.3 | 53.7 | 51.3 | 53.7 | - | - | 32,400 |
| 2010/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/23 | 52.7 | 52.9 | 52.7 | 52.9 | +1.2 | +2.3% | 3,600 |
| 2010/02/22 | 51.5 | 51.7 | 51.5 | 51.7 | -0.4 | -0.8% | 6,000 |
| 2010/02/19 | 52.1 | 52.2 | 52.1 | 52.1 | +0.3 | +0.6% | 8,400 |
| 2010/02/18 | 52.1 | 52.1 | 51.8 | 51.8 | +0.1 | +0.2% | 2,400 |
| 2010/02/17 | 51.7 | 51.7 | 51.7 | 51.7 | -0.1 | -0.2% | 2,400 |
| 2010/02/16 | 51.8 | 51.8 | 51.8 | 51.8 | -0.7 | -1.3% | 1,200 |
| 2010/02/15 | 52.3 | 52.5 | 52.3 | 52.5 | - | - | 2,400 |
| 2010/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/10 | 53.9 | 53.9 | 53.9 | 53.9 | +2.2 | +4.3% | 6,000 |
| 2010/02/09 | 51.7 | 51.7 | 51.7 | 51.7 | +0.2 | +0.4% | 2,400 |
| 2010/02/08 | 51.5 | 51.5 | 51.5 | 51.5 | - | - | 1,200 |
| 2010/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/02 | 50 | 50.8 | 50 | 50.8 | - | - | 2,400 |
| 2010/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/28 | 50 | 50 | 50 | 50 | +0.8 | +1.6% | 1,200 |
| 2010/01/27 | 49.2 | 49.2 | 49.2 | 49.2 | -5 | -9.2% | 25,200 |
| 2010/01/26 | 54.2 | 54.2 | 54.2 | 54.2 | +2.1 | +4% | 2,400 |
| 2010/01/25 | 55.3 | 55.3 | 52.1 | 52.1 | -3.2 | -5.8% | 49,200 |
| 2010/01/22 | 55.3 | 55.3 | 55.3 | 55.3 | +0.1 | +0.2% | 2,400 |
| 2010/01/21 | 56 | 56 | 55.2 | 55.2 | -1.5 | -2.6% | 8,400 |
| 2010/01/20 | 56.9 | 56.9 | 56.7 | 56.7 | -0.2 | -0.4% | 2,400 |
| 2010/01/19 | 56.9 | 56.9 | 56.9 | 56.9 | +0.2 | +0.4% | 1,200 |
| 2010/01/18 | 56.7 | 56.7 | 56.7 | 56.7 | +1.7 | +3.1% | 8,400 |
| 2010/01/15 | 54.9 | 55 | 54.6 | 55 | +1.2 | +2.2% | 12,000 |
| 2010/01/14 | 54.2 | 54.2 | 53.8 | 53.8 | -0.4 | -0.7% | 4,800 |
| 2010/01/13 | 54.2 | 54.2 | 54.2 | 54.2 | - | - | 1,200 |
| 2010/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/08 | 55 | 55 | 54.2 | 54.2 | +0.4 | +0.7% | 19,200 |
| 2010/01/07 | 53.2 | 53.8 | 53.2 | 53.8 | +1.1 | +2.1% | 6,000 |
| 2010/01/06 | 52.5 | 52.9 | 52.5 | 52.7 | +0.8 | +1.5% | 15,600 |
| 2010/01/05 | 52.6 | 52.6 | 51.8 | 51.9 | +1 | +2% | 10,800 |
| 2010/01/04 | 50.8 | 50.9 | 50.7 | 50.9 | +0.1 | +0.2% | 4,800 |
| 2009/12/30 | 51.7 | 51.7 | 50.8 | 50.8 | -1 | -1.9% | 13,200 |
| 2009/12/29 | 52.5 | 52.5 | 51.8 | 51.8 | -2.3 | -4.3% | 2,400 |
| 2009/12/28 | 51.7 | 54.2 | 51.7 | 54.1 | +1.6 | +3% | 4,800 |
| 2009/12/25 | 52.7 | 52.9 | 52.5 | 52.5 | -0.3 | -0.6% | 39,600 |
3601～
3650
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
