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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 2,849 | 3,025 | 2,837 | 3,020 | +171 | +6% | 792,900 |
| 2025/04/02 | 2,865 | 2,865 | 2,832 | 2,849 | +6 | +0.2% | 297,500 |
| 2025/04/01 | 2,861 | 2,871 | 2,838 | 2,843 | -5 | -0.2% | 188,500 |
| 2025/03/31 | 2,899 | 2,902 | 2,846 | 2,848 | -75 | -2.6% | 285,600 |
| 2025/03/28 | 2,967 | 2,972 | 2,919 | 2,923 | -44 | -1.5% | 228,500 |
| 2025/03/27 | 2,953 | 2,998 | 2,942 | 2,967 | +14 | +0.5% | 290,200 |
| 2025/03/26 | 3,000 | 3,000 | 2,914 | 2,953 | -38 | -1.3% | 398,200 |
| 2025/03/25 | 2,968 | 3,005 | 2,953 | 2,991 | +52 | +1.8% | 393,100 |
| 2025/03/24 | 2,945 | 2,951 | 2,920 | 2,939 | -6 | -0.2% | 216,100 |
| 2025/03/21 | 2,930 | 2,957 | 2,917 | 2,945 | +12 | +0.4% | 216,600 |
| 2025/03/19 | 2,943 | 2,952 | 2,915 | 2,933 | -10 | -0.3% | 190,700 |
| 2025/03/18 | 2,920 | 2,964 | 2,920 | 2,943 | +23 | +0.8% | 213,800 |
| 2025/03/17 | 2,938 | 2,948 | 2,914 | 2,920 | -18 | -0.6% | 154,900 |
| 2025/03/14 | 2,924 | 2,939 | 2,902 | 2,938 | +19 | +0.7% | 194,800 |
| 2025/03/13 | 2,920 | 2,933 | 2,880 | 2,919 | +2 | +0.1% | 462,900 |
| 2025/03/12 | 2,931 | 2,944 | 2,883 | 2,917 | +18 | +0.6% | 318,300 |
| 2025/03/11 | 2,900 | 2,910 | 2,857 | 2,899 | -31 | -1.1% | 265,900 |
| 2025/03/10 | 2,920 | 2,934 | 2,884 | 2,930 | +30 | +1% | 178,000 |
| 2025/03/07 | 2,920 | 2,923 | 2,878 | 2,900 | -17 | -0.6% | 276,800 |
| 2025/03/06 | 2,974 | 2,975 | 2,913 | 2,917 | -13 | -0.4% | 164,500 |
| 2025/03/05 | 2,936 | 2,945 | 2,911 | 2,930 | -6 | -0.2% | 265,400 |
| 2025/03/04 | 2,930 | 2,947 | 2,888 | 2,936 | -2 | -0.1% | 300,800 |
| 2025/03/03 | 2,930 | 2,942 | 2,910 | 2,938 | +37 | +1.3% | 239,700 |
| 2025/02/28 | 2,959 | 2,980 | 2,895 | 2,901 | -35 | -1.2% | 567,000 |
| 2025/02/27 | 2,940 | 2,965 | 2,927 | 2,936 | -53 | -1.8% | 672,400 |
| 2025/02/26 | 2,997 | 3,030 | 2,972 | 2,989 | -2 | -0.1% | 768,900 |
| 2025/02/25 | 3,010 | 3,020 | 2,978 | 2,991 | -29 | -1% | 521,200 |
| 2025/02/21 | 2,980 | 3,045 | 2,974 | 3,020 | -5 | -0.2% | 759,400 |
| 2025/02/20 | 3,020 | 3,040 | 3,000 | 3,025 | -15 | -0.5% | 619,400 |
| 2025/02/19 | 3,090 | 3,100 | 3,035 | 3,040 | -80 | -2.6% | 499,200 |
| 2025/02/18 | 3,105 | 3,135 | 3,095 | 3,120 | +10 | +0.3% | 327,300 |
| 2025/02/17 | 3,130 | 3,145 | 3,110 | 3,110 | -20 | -0.6% | 395,400 |
| 2025/02/14 | 3,150 | 3,160 | 3,130 | 3,130 | -40 | -1.3% | 332,600 |
| 2025/02/13 | 3,145 | 3,185 | 3,145 | 3,170 | ±0 | ±0% | 387,700 |
| 2025/02/12 | 3,210 | 3,210 | 3,160 | 3,170 | -15 | -0.5% | 253,100 |
| 2025/02/10 | 3,145 | 3,195 | 3,140 | 3,185 | +20 | +0.6% | 233,300 |
| 2025/02/07 | 3,190 | 3,210 | 3,165 | 3,165 | -20 | -0.6% | 248,700 |
| 2025/02/06 | 3,175 | 3,220 | 3,155 | 3,185 | +15 | +0.5% | 337,300 |
| 2025/02/05 | 3,200 | 3,225 | 3,170 | 3,170 | -85 | -2.6% | 454,100 |
| 2025/02/04 | 3,295 | 3,310 | 3,250 | 3,255 | -40 | -1.2% | 271,000 |
| 2025/02/03 | 3,300 | 3,310 | 3,265 | 3,295 | -30 | -0.9% | 247,300 |
| 2025/01/31 | 3,335 | 3,335 | 3,310 | 3,325 | ±0 | ±0% | 142,600 |
| 2025/01/30 | 3,275 | 3,335 | 3,265 | 3,325 | +35 | +1.1% | 213,200 |
| 2025/01/29 | 3,335 | 3,335 | 3,285 | 3,290 | -45 | -1.3% | 207,500 |
| 2025/01/28 | 3,315 | 3,385 | 3,310 | 3,335 | +40 | +1.2% | 289,800 |
| 2025/01/27 | 3,310 | 3,310 | 3,270 | 3,295 | +45 | +1.4% | 269,900 |
| 2025/01/24 | 3,270 | 3,290 | 3,250 | 3,250 | -20 | -0.6% | 294,100 |
| 2025/01/23 | 3,310 | 3,310 | 3,250 | 3,270 | -50 | -1.5% | 400,100 |
| 2025/01/22 | 3,355 | 3,360 | 3,310 | 3,320 | -25 | -0.7% | 166,400 |
| 2025/01/21 | 3,305 | 3,345 | 3,285 | 3,345 | +50 | +1.5% | 203,900 |
1～
50
件表示中 / 5955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 | 302,000円 | +5.2% | +3.3% | 2.98% | 11.01倍 | 1.84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 |
| ＪＩＮＳＨＤ | 657,000円 | +8.6% | +7.4% | 1.02% | 29.32倍 | 5.99倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| 西松屋チェ | 211,900円 | +7.5% | +10.7% | 1.42% | 13.67倍 | 1.44倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 91,200円 | +11.5% | +7.5% | 1.75% | 46.94倍 | 4.59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 |
| アスクル | 153,600円 | +1.8% | -17.9% | 2.47% | 17.08倍 | 1.90倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
