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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,410 | 1,416.7 | 1,393.3 | 1,416.7 | +6.7 | +0.5% | 224,700 |
| 2004/06/23 | 1,420 | 1,436.7 | 1,403.3 | 1,410 | -26.7 | -1.9% | 156,900 |
| 2004/06/22 | 1,433.3 | 1,440 | 1,410 | 1,436.7 | -26.6 | -1.8% | 206,700 |
| 2004/06/21 | 1,473.3 | 1,493.3 | 1,460 | 1,463.3 | +6.6 | +0.5% | 365,400 |
| 2004/06/18 | 1,450 | 1,493.3 | 1,446.7 | 1,456.7 | +13.4 | +0.9% | 441,300 |
| 2004/06/17 | 1,433.3 | 1,460 | 1,403.3 | 1,443.3 | +50 | +3.6% | 311,400 |
| 2004/06/16 | 1,383.3 | 1,433.3 | 1,376.7 | 1,393.3 | -6.7 | -0.5% | 311,400 |
| 2004/06/15 | 1,390 | 1,413.3 | 1,383.3 | 1,400 | +6.7 | +0.5% | 293,400 |
| 2004/06/14 | 1,373.3 | 1,403.3 | 1,356.7 | 1,393.3 | +36.6 | +2.7% | 157,800 |
| 2004/06/11 | 1,346.7 | 1,406.7 | 1,346.7 | 1,356.7 | -40 | -2.9% | 496,200 |
| 2004/06/10 | 1,376.7 | 1,426.7 | 1,370 | 1,396.7 | +136.7 | +10.8% | 959,400 |
| 2004/06/09 | 1,260 | 1,260 | 1,230 | 1,260 | -3.3 | -0.3% | 117,600 |
| 2004/06/08 | 1,233.3 | 1,263.3 | 1,213.3 | 1,263.3 | +36.6 | +3% | 79,200 |
| 2004/06/07 | 1,200 | 1,233.3 | 1,190 | 1,226.7 | +13.4 | +1.1% | 97,200 |
| 2004/06/04 | 1,246.7 | 1,246.7 | 1,210 | 1,213.3 | ±0 | ±0% | 115,500 |
| 2004/06/03 | 1,243.3 | 1,263.3 | 1,210 | 1,213.3 | -26.7 | -2.2% | 105,300 |
| 2004/06/02 | 1,236.7 | 1,256.7 | 1,233.3 | 1,240 | -13.3 | -1.1% | 59,700 |
| 2004/06/01 | 1,263.3 | 1,273.3 | 1,253.3 | 1,253.3 | -13.4 | -1.1% | 89,400 |
| 2004/05/31 | 1,233.3 | 1,266.7 | 1,200 | 1,266.7 | +40 | +3.3% | 187,500 |
| 2004/05/28 | 1,200 | 1,226.7 | 1,200 | 1,226.7 | +26.7 | +2.2% | 82,800 |
| 2004/05/27 | 1,213.3 | 1,213.3 | 1,193.3 | 1,200 | -6.7 | -0.6% | 37,200 |
| 2004/05/26 | 1,200 | 1,216.7 | 1,170 | 1,206.7 | -6.6 | -0.5% | 167,400 |
| 2004/05/25 | 1,200 | 1,213.3 | 1,163.3 | 1,213.3 | +20 | +1.7% | 96,600 |
| 2004/05/24 | 1,186.7 | 1,200 | 1,160 | 1,193.3 | -6.7 | -0.6% | 187,800 |
| 2004/05/21 | 1,210 | 1,213.3 | 1,176.7 | 1,200 | -10 | -0.8% | 90,300 |
| 2004/05/20 | 1,190 | 1,210 | 1,156.7 | 1,210 | +16.7 | +1.4% | 140,700 |
| 2004/05/19 | 1,210 | 1,216.7 | 1,170 | 1,193.3 | -6.7 | -0.6% | 205,200 |
| 2004/05/18 | 1,036.7 | 1,216.7 | 1,026.7 | 1,200 | +146.7 | +13.9% | 266,100 |
| 2004/05/17 | 1,106.7 | 1,110 | 1,000 | 1,053.3 | -83.4 | -7.3% | 217,200 |
| 2004/05/14 | 1,143.3 | 1,190 | 1,130 | 1,136.7 | -40 | -3.4% | 201,000 |
| 2004/05/13 | 1,213.3 | 1,220 | 1,176.7 | 1,176.7 | -6.6 | -0.6% | 99,300 |
| 2004/05/12 | 1,210 | 1,216.7 | 1,150 | 1,183.3 | +6.6 | +0.6% | 178,800 |
| 2004/05/11 | 1,133.3 | 1,226.7 | 1,133.3 | 1,176.7 | -23.3 | -1.9% | 178,800 |
| 2004/05/10 | 1,210 | 1,250 | 1,130 | 1,200 | -76.7 | -6% | 262,500 |
| 2004/05/07 | 1,320 | 1,323.3 | 1,266.7 | 1,276.7 | -26.6 | -2% | 307,500 |
| 2004/05/06 | 1,250 | 1,323.3 | 1,240 | 1,303.3 | +73.3 | +6% | 382,200 |
| 2004/04/30 | 1,210 | 1,233.3 | 1,200 | 1,230 | +10 | +0.8% | 132,900 |
| 2004/04/28 | 1,230 | 1,230 | 1,210 | 1,220 | -10 | -0.8% | 115,500 |
| 2004/04/27 | 1,196.7 | 1,233.3 | 1,196.7 | 1,230 | +30 | +2.5% | 158,100 |
| 2004/04/26 | 1,200 | 1,216.7 | 1,173.3 | 1,200 | +33.3 | +2.9% | 145,200 |
| 2004/04/23 | 1,176.7 | 1,183.3 | 1,163.3 | 1,166.7 | +16.7 | +1.5% | 278,100 |
| 2004/04/22 | 1,146.7 | 1,160 | 1,140 | 1,150 | +13.3 | +1.2% | 520,200 |
| 2004/04/21 | 1,166.7 | 1,183.3 | 1,126.7 | 1,136.7 | -73.3 | -6.1% | 506,100 |
| 2004/04/20 | 1,176.7 | 1,216.7 | 1,176.7 | 1,210 | -16.7 | -1.4% | 240,000 |
| 2004/04/19 | 1,246.7 | 1,250 | 1,143.3 | 1,226.7 | -20 | -1.6% | 306,900 |
| 2004/04/16 | 1,250 | 1,266.7 | 1,243.3 | 1,246.7 | -3.3 | -0.3% | 275,400 |
| 2004/04/15 | 1,266.7 | 1,303.3 | 1,243.3 | 1,250 | -13.3 | -1.1% | 321,300 |
| 2004/04/14 | 1,260 | 1,266.7 | 1,250 | 1,263.3 | +30 | +2.4% | 234,300 |
| 2004/04/13 | 1,196.7 | 1,263.3 | 1,193.3 | 1,233.3 | +53.3 | +4.5% | 276,600 |
| 2004/04/12 | 1,153.3 | 1,213.3 | 1,120 | 1,180 | +33.3 | +2.9% | 168,600 |
5001～
5050
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
