アダストリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,500 | 3,530 | 3,460 | 3,515 | ±0 | ±0% | 296,500 |
| 2024/04/25 | 3,580 | 3,590 | 3,515 | 3,515 | -5 | -0.1% | 217,100 |
| 2024/04/24 | 3,550 | 3,585 | 3,485 | 3,520 | +35 | +1% | 270,000 |
| 2024/04/23 | 3,425 | 3,535 | 3,415 | 3,485 | +85 | +2.5% | 276,100 |
| 2024/04/22 | 3,400 | 3,415 | 3,375 | 3,400 | +20 | +0.6% | 204,600 |
| 2024/04/19 | 3,410 | 3,440 | 3,360 | 3,380 | -30 | -0.9% | 317,100 |
| 2024/04/18 | 3,325 | 3,430 | 3,325 | 3,410 | +95 | +2.9% | 300,900 |
| 2024/04/17 | 3,305 | 3,345 | 3,245 | 3,315 | -10 | -0.3% | 322,800 |
| 2024/04/16 | 3,340 | 3,355 | 3,290 | 3,325 | -30 | -0.9% | 246,000 |
| 2024/04/15 | 3,390 | 3,390 | 3,335 | 3,355 | -60 | -1.8% | 207,100 |
| 2024/04/12 | 3,395 | 3,440 | 3,350 | 3,415 | +45 | +1.3% | 282,100 |
| 2024/04/11 | 3,430 | 3,430 | 3,350 | 3,370 | -90 | -2.6% | 369,600 |
| 2024/04/10 | 3,565 | 3,600 | 3,460 | 3,460 | -80 | -2.3% | 272,600 |
| 2024/04/09 | 3,595 | 3,615 | 3,530 | 3,540 | -60 | -1.7% | 265,800 |
| 2024/04/08 | 3,725 | 3,740 | 3,580 | 3,600 | -120 | -3.2% | 365,200 |
| 2024/04/05 | 3,690 | 3,835 | 3,625 | 3,720 | +70 | +1.9% | 834,700 |
| 2024/04/04 | 3,685 | 3,695 | 3,590 | 3,650 | -30 | -0.8% | 356,700 |
| 2024/04/03 | 3,595 | 3,680 | 3,580 | 3,680 | -50 | -1.3% | 297,000 |
| 2024/04/02 | 3,830 | 3,830 | 3,690 | 3,730 | -105 | -2.7% | 393,400 |
| 2024/04/01 | 3,900 | 3,915 | 3,810 | 3,835 | -20 | -0.5% | 207,200 |
| 2024/03/29 | 3,845 | 3,890 | 3,815 | 3,855 | +20 | +0.5% | 160,400 |
| 2024/03/28 | 3,810 | 3,875 | 3,805 | 3,835 | +35 | +0.9% | 247,300 |
| 2024/03/27 | 3,795 | 3,855 | 3,780 | 3,800 | +10 | +0.3% | 185,800 |
| 2024/03/26 | 3,830 | 3,845 | 3,750 | 3,790 | -5 | -0.1% | 174,300 |
| 2024/03/25 | 3,875 | 3,880 | 3,795 | 3,795 | -90 | -2.3% | 248,900 |
| 2024/03/22 | 3,895 | 3,905 | 3,835 | 3,885 | -75 | -1.9% | 278,800 |
| 2024/03/21 | 3,895 | 3,975 | 3,890 | 3,960 | +90 | +2.3% | 235,300 |
| 2024/03/19 | 3,935 | 3,945 | 3,850 | 3,870 | -55 | -1.4% | 192,300 |
| 2024/03/18 | 3,825 | 3,935 | 3,825 | 3,925 | +110 | +2.9% | 373,600 |
| 2024/03/15 | 3,770 | 3,850 | 3,755 | 3,815 | +45 | +1.2% | 212,900 |
| 2024/03/14 | 3,655 | 3,770 | 3,640 | 3,770 | +85 | +2.3% | 160,900 |
| 2024/03/13 | 3,745 | 3,780 | 3,670 | 3,685 | -40 | -1.1% | 190,100 |
| 2024/03/12 | 3,765 | 3,835 | 3,700 | 3,725 | -60 | -1.6% | 522,700 |
| 2024/03/11 | 3,665 | 3,825 | 3,665 | 3,785 | +120 | +3.3% | 485,600 |
| 2024/03/08 | 3,590 | 3,690 | 3,555 | 3,665 | +40 | +1.1% | 297,700 |
| 2024/03/07 | 3,580 | 3,635 | 3,570 | 3,625 | +50 | +1.4% | 207,700 |
| 2024/03/06 | 3,395 | 3,575 | 3,380 | 3,575 | +175 | +5.1% | 381,100 |
| 2024/03/05 | 3,405 | 3,415 | 3,365 | 3,400 | -30 | -0.9% | 169,800 |
| 2024/03/04 | 3,460 | 3,465 | 3,410 | 3,430 | -30 | -0.9% | 171,400 |
| 2024/03/01 | 3,440 | 3,485 | 3,430 | 3,460 | +50 | +1.5% | 219,100 |
| 2024/02/29 | 3,490 | 3,490 | 3,395 | 3,410 | -100 | -2.8% | 278,000 |
| 2024/02/28 | 3,465 | 3,555 | 3,445 | 3,510 | +5 | +0.1% | 706,900 |
| 2024/02/27 | 3,520 | 3,530 | 3,475 | 3,505 | ±0 | ±0% | 892,100 |
| 2024/02/26 | 3,480 | 3,540 | 3,470 | 3,505 | +5 | +0.1% | 473,500 |
| 2024/02/22 | 3,540 | 3,540 | 3,465 | 3,500 | +30 | +0.9% | 417,600 |
| 2024/02/21 | 3,490 | 3,490 | 3,400 | 3,470 | -15 | -0.4% | 571,700 |
| 2024/02/20 | 3,520 | 3,535 | 3,460 | 3,485 | -45 | -1.3% | 443,100 |
| 2024/02/19 | 3,570 | 3,605 | 3,480 | 3,530 | -30 | -0.8% | 669,900 |
| 2024/02/16 | 3,650 | 3,725 | 3,520 | 3,560 | +120 | +3.5% | 867,400 |
| 2024/02/15 | 3,550 | 3,560 | 3,430 | 3,440 | -105 | -3% | 392,800 |
1～
50
件表示中 / 5728件
類似銘柄と比較する
現在ご覧いただいている「アダストリア」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 |
|---|---|---|---|---|---|---|---|---|
| アダストリア | 351,500円 | +5.2% | +3.3% | 2.56% | 12.53倍 | 2.27倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| パルＧＨＤ | 190,000円 | +5.7% | +8.1% | 2.63% | 12.75倍 | 2.60倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| アトム | 89,800円 | +5.8% | - | 0.00% | - | 22.66倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| 壱番屋 | 107,200円 | +11.5% | +7.5% | 1.49% | 55.17倍 | 5.53倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| フ ジ | 193,500円 | +1.1% | +1.9% | 1.55% | 20.96倍 | 0.78倍 |
|
四国最大のスーパー。２２年３月マックスバリュ西日本との統合で持株会社化、イオン子会社に |
市場注目の銘柄
チャート関連のコラム
