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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,390 | 1,390 | 1,325 | 1,347.5 | -20 | -1.5% | 42,000 |
| 2004/09/02 | 1,382.5 | 1,397.5 | 1,362.5 | 1,367.5 | -12.5 | -0.9% | 83,600 |
| 2004/09/01 | 1,362.5 | 1,397.5 | 1,362.5 | 1,380 | +17.5 | +1.3% | 69,400 |
| 2004/08/31 | 1,350 | 1,367.5 | 1,345 | 1,362.5 | +5 | +0.4% | 71,800 |
| 2004/08/30 | 1,367.5 | 1,375 | 1,350 | 1,357.5 | +12.5 | +0.9% | 84,200 |
| 2004/08/27 | 1,370 | 1,372.5 | 1,322.5 | 1,345 | -7.5 | -0.6% | 80,200 |
| 2004/08/26 | 1,392.5 | 1,395 | 1,352.5 | 1,352.5 | -12.5 | -0.9% | 84,800 |
| 2004/08/25 | 1,350 | 1,372.5 | 1,342.5 | 1,365 | +17.5 | +1.3% | 37,400 |
| 2004/08/24 | 1,352.5 | 1,360 | 1,330 | 1,347.5 | -2.5 | -0.2% | 40,200 |
| 2004/08/23 | 1,397.5 | 1,397.5 | 1,340 | 1,350 | +32.5 | +2.5% | 100,200 |
| 2004/08/20 | 1,310 | 1,320 | 1,287.5 | 1,317.5 | -12.5 | -0.9% | 78,000 |
| 2004/08/19 | 1,310 | 1,350 | 1,282.5 | 1,330 | +20 | +1.5% | 63,000 |
| 2004/08/18 | 1,305 | 1,310 | 1,272.5 | 1,310 | -2.5 | -0.2% | 58,200 |
| 2004/08/17 | 1,335 | 1,345 | 1,312.5 | 1,312.5 | -15 | -1.1% | 47,000 |
| 2004/08/16 | 1,345 | 1,345 | 1,310 | 1,327.5 | +10 | +0.8% | 65,400 |
| 2004/08/13 | 1,370 | 1,375 | 1,305 | 1,317.5 | -32.5 | -2.4% | 101,800 |
| 2004/08/12 | 1,335 | 1,367.5 | 1,325 | 1,350 | +15 | +1.1% | 41,400 |
| 2004/08/11 | 1,307.5 | 1,342.5 | 1,290 | 1,335 | +47.5 | +3.7% | 55,000 |
| 2004/08/10 | 1,297.5 | 1,312.5 | 1,280 | 1,287.5 | -7.5 | -0.6% | 26,000 |
| 2004/08/09 | 1,295 | 1,325 | 1,285 | 1,295 | +10 | +0.8% | 47,200 |
| 2004/08/06 | 1,290 | 1,317.5 | 1,270 | 1,285 | +15 | +1.2% | 48,400 |
| 2004/08/05 | 1,275 | 1,320 | 1,270 | 1,270 | -7.5 | -0.6% | 34,200 |
| 2004/08/04 | 1,265 | 1,310 | 1,260 | 1,277.5 | -47.5 | -3.6% | 37,400 |
| 2004/08/03 | 1,325 | 1,330 | 1,250 | 1,325 | -2.5 | -0.2% | 70,800 |
| 2004/08/02 | 1,365 | 1,377.5 | 1,322.5 | 1,327.5 | -27.5 | -2% | 35,800 |
| 2004/07/30 | 1,322.5 | 1,365 | 1,290 | 1,355 | +80 | +6.3% | 49,000 |
| 2004/07/29 | 1,290 | 1,322.5 | 1,262.5 | 1,275 | -35 | -2.7% | 103,400 |
| 2004/07/28 | 1,367.5 | 1,367.5 | 1,310 | 1,310 | +2.5 | +0.2% | 130,800 |
| 2004/07/27 | 1,352.5 | 1,352.5 | 1,305 | 1,307.5 | -47.5 | -3.5% | 87,200 |
| 2004/07/26 | 1,390 | 1,400 | 1,335 | 1,355 | -42.5 | -3% | 109,000 |
| 2004/07/23 | 1,415 | 1,415 | 1,395 | 1,397.5 | -17.5 | -1.2% | 82,400 |
| 2004/07/22 | 1,417.5 | 1,417.5 | 1,407.5 | 1,415 | -5 | -0.4% | 49,000 |
| 2004/07/21 | 1,412.5 | 1,420 | 1,410 | 1,420 | +27.5 | +2% | 45,800 |
| 2004/07/20 | 1,400 | 1,415 | 1,385 | 1,392.5 | -10 | -0.7% | 35,600 |
| 2004/07/16 | 1,422.5 | 1,425 | 1,385 | 1,402.5 | +7.5 | +0.5% | 39,200 |
| 2004/07/15 | 1,407.5 | 1,425 | 1,392.5 | 1,395 | -32.5 | -2.3% | 92,800 |
| 2004/07/14 | 1,450 | 1,450 | 1,420 | 1,427.5 | -20 | -1.4% | 81,600 |
| 2004/07/13 | 1,450 | 1,452.5 | 1,435 | 1,447.5 | +12.5 | +0.9% | 37,800 |
| 2004/07/12 | 1,397.5 | 1,457.5 | 1,397.5 | 1,435 | -2.5 | -0.2% | 39,400 |
| 2004/07/09 | 1,402.5 | 1,455 | 1,400 | 1,437.5 | +37.5 | +2.7% | 83,200 |
| 2004/07/08 | 1,422.5 | 1,432.5 | 1,400 | 1,400 | -20 | -1.4% | 45,600 |
| 2004/07/07 | 1,360 | 1,440 | 1,355 | 1,420 | -20 | -1.4% | 108,000 |
| 2004/07/06 | 1,422.5 | 1,447.5 | 1,370 | 1,440 | -30 | -2% | 152,600 |
| 2004/07/05 | 1,482.5 | 1,482.5 | 1,420 | 1,470 | -17.5 | -1.2% | 50,200 |
| 2004/07/02 | 1,487.5 | 1,497.5 | 1,475 | 1,487.5 | -12.5 | -0.8% | 57,800 |
| 2004/07/01 | 1,520 | 1,520 | 1,475 | 1,500 | +25 | +1.7% | 106,000 |
| 2004/06/30 | 1,510 | 1,525 | 1,460 | 1,475 | -30 | -2% | 93,400 |
| 2004/06/29 | 1,550 | 1,550 | 1,492.5 | 1,505 | +12.5 | +0.8% | 217,600 |
| 2004/06/28 | 1,500 | 1,520 | 1,445 | 1,492.5 | +92.5 | +6.6% | 167,000 |
| 2004/06/25 | 1,420 | 1,447.5 | 1,397.5 | 1,400 | -16.7 | -1.2% | 99,400 |
4951～
5000
件表示中 / 5869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 | 355,000円 | +5.2% | +3.3% | 2.54% | 12.94倍 | 2.16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 |
| アインＨＤ | 493,700円 | +13.4% | -6.4% | 1.62% | 17.29倍 | 1.28倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| コメリ | 319,500円 | +4.7% | +10.3% | 1.69% | 9.96倍 | 0.62倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| ライフコーポ | 333,000円 | +5.4% | +2.2% | 3.00% | 9.19倍 | 1.09倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 壱番屋 | 101,300円 | +11.5% | +7.5% | 1.58% | 52.14倍 | 5.10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 |
市場注目の銘柄
チャート関連のコラム
