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 |
|---|---|---|---|---|---|---|---|
| 2005/03/22 | 1,840 | 1,840 | 1,775 | 1,835 | -5 | -0.3% | 167,200 |
| 2005/03/18 | 1,750 | 1,840 | 1,750 | 1,840 | +130 | +7.6% | 291,000 |
| 2005/03/17 | 1,725 | 1,730 | 1,705 | 1,710 | -15 | -0.9% | 167,600 |
| 2005/03/16 | 1,740 | 1,740 | 1,720 | 1,725 | +5 | +0.3% | 102,200 |
| 2005/03/15 | 1,740 | 1,750 | 1,720 | 1,720 | -5 | -0.3% | 185,600 |
| 2005/03/14 | 1,725 | 1,730 | 1,720 | 1,725 | +15 | +0.9% | 72,000 |
| 2005/03/11 | 1,700 | 1,720 | 1,675 | 1,710 | +45 | +2.7% | 179,600 |
| 2005/03/10 | 1,670 | 1,690 | 1,665 | 1,665 | +5 | +0.3% | 85,800 |
| 2005/03/09 | 1,680 | 1,690 | 1,655 | 1,660 | -10 | -0.6% | 94,000 |
| 2005/03/08 | 1,675 | 1,690 | 1,655 | 1,670 | -10 | -0.6% | 87,600 |
| 2005/03/07 | 1,685 | 1,685 | 1,650 | 1,680 | +10 | +0.6% | 93,600 |
| 2005/03/04 | 1,700 | 1,700 | 1,665 | 1,670 | -20 | -1.2% | 70,000 |
| 2005/03/03 | 1,700 | 1,715 | 1,690 | 1,690 | -10 | -0.6% | 50,800 |
| 2005/03/02 | 1,705 | 1,705 | 1,675 | 1,700 | -15 | -0.9% | 79,600 |
| 2005/03/01 | 1,740 | 1,740 | 1,695 | 1,715 | -50 | -2.8% | 87,600 |
| 2005/02/28 | 1,735 | 1,765 | 1,710 | 1,765 | +45 | +2.6% | 107,400 |
| 2005/02/25 | 1,670 | 1,735 | 1,670 | 1,720 | +85 | +5.2% | 167,000 |
| 2005/02/24 | 1,695 | 1,710 | 1,625 | 1,635 | -45 | -2.7% | 190,000 |
| 2005/02/23 | 1,665 | 1,690 | 1,630 | 1,680 | -10 | -0.6% | 155,000 |
| 2005/02/22 | 1,690 | 1,720 | 1,660 | 1,690 | ±0 | ±0% | 146,200 |
| 2005/02/21 | 1,680 | 1,710 | 1,665 | 1,690 | -5 | -0.3% | 87,800 |
| 2005/02/18 | 1,690 | 1,700 | 1,665 | 1,695 | -20 | -1.2% | 77,200 |
| 2005/02/17 | 1,725 | 1,730 | 1,695 | 1,715 | -40 | -2.3% | 175,800 |
| 2005/02/16 | 1,780 | 1,780 | 1,675 | 1,755 | -10 | -0.6% | 155,000 |
| 2005/02/15 | 1,760 | 1,785 | 1,760 | 1,765 | -10 | -0.6% | 35,400 |
| 2005/02/14 | 1,795 | 1,795 | 1,770 | 1,775 | +5 | +0.3% | 37,200 |
| 2005/02/10 | 1,785 | 1,785 | 1,765 | 1,770 | ±0 | ±0% | 68,400 |
| 2005/02/09 | 1,775 | 1,775 | 1,765 | 1,770 | +25 | +1.4% | 64,000 |
| 2005/02/08 | 1,755 | 1,765 | 1,730 | 1,745 | -20 | -1.1% | 76,800 |
| 2005/02/07 | 1,735 | 1,795 | 1,720 | 1,765 | +40 | +2.3% | 138,000 |
| 2005/02/04 | 1,730 | 1,735 | 1,710 | 1,725 | +15 | +0.9% | 91,000 |
| 2005/02/03 | 1,715 | 1,715 | 1,695 | 1,710 | +10 | +0.6% | 67,200 |
| 2005/02/02 | 1,730 | 1,730 | 1,690 | 1,700 | -20 | -1.2% | 77,400 |
| 2005/02/01 | 1,745 | 1,745 | 1,705 | 1,720 | -5 | -0.3% | 43,800 |
| 2005/01/31 | 1,700 | 1,735 | 1,700 | 1,725 | ±0 | ±0% | 80,200 |
| 2005/01/28 | 1,700 | 1,730 | 1,695 | 1,725 | +25 | +1.5% | 44,600 |
| 2005/01/27 | 1,695 | 1,715 | 1,680 | 1,700 | ±0 | ±0% | 25,000 |
| 2005/01/26 | 1,735 | 1,735 | 1,625 | 1,700 | -25 | -1.4% | 34,800 |
| 2005/01/25 | 1,705 | 1,725 | 1,700 | 1,725 | +20 | +1.2% | 29,200 |
| 2005/01/24 | 1,685 | 1,725 | 1,685 | 1,705 | +20 | +1.2% | 34,000 |
| 2005/01/21 | 1,710 | 1,710 | 1,685 | 1,685 | -15 | -0.9% | 43,800 |
| 2005/01/20 | 1,705 | 1,710 | 1,680 | 1,700 | ±0 | ±0% | 61,200 |
| 2005/01/19 | 1,700 | 1,710 | 1,690 | 1,700 | +5 | +0.3% | 34,200 |
| 2005/01/18 | 1,700 | 1,710 | 1,685 | 1,695 | -15 | -0.9% | 37,800 |
| 2005/01/17 | 1,690 | 1,710 | 1,685 | 1,710 | +45 | +2.7% | 41,800 |
| 2005/01/14 | 1,705 | 1,705 | 1,655 | 1,665 | -45 | -2.6% | 115,200 |
| 2005/01/13 | 1,705 | 1,710 | 1,695 | 1,710 | +5 | +0.3% | 82,400 |
| 2005/01/12 | 1,680 | 1,710 | 1,680 | 1,705 | +20 | +1.2% | 85,000 |
| 2005/01/11 | 1,660 | 1,700 | 1,660 | 1,685 | +30 | +1.8% | 119,400 |
| 2005/01/07 | 1,680 | 1,695 | 1,645 | 1,655 | -25 | -1.5% | 69,400 |
5001～
5050
件表示中 / 6050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 | 306,000円 | +4.1% | +19.0% | 2.94% | 11.37倍 | 1.83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 |
| ベルク | 745,000円 | +6.8% | +5.0% | 1.66% | 12.47倍 | 1.41倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| くら寿司 | 375,000円 | +3.4% | -16.5% | 0.53% | 43.84倍 | 2.46倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| ゲンキードラ | 473,500円 | +10.5% | +8.1% | 0.27% | 19.19倍 | 2.71倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ハイデ日高 | 383,000円 | +7.9% | +6.2% | 1.15% | 33.63倍 | 5.33倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
市場注目の銘柄
チャート関連のコラム
