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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,166.7 | 1,173.3 | 1,136.7 | 1,146.7 | +16.7 | +1.5% | 399,000 |
| 2004/04/08 | 1,116.7 | 1,150 | 1,116.7 | 1,130 | +13.3 | +1.2% | 246,000 |
| 2004/04/07 | 1,140 | 1,140 | 1,110 | 1,116.7 | -23.3 | -2% | 206,400 |
| 2004/04/06 | 1,160 | 1,176.7 | 1,120 | 1,140 | -3.3 | -0.3% | 284,700 |
| 2004/04/05 | 1,100 | 1,166.7 | 1,100 | 1,143.3 | +73.3 | +6.9% | 304,200 |
| 2004/04/02 | 1,050 | 1,080 | 1,043.3 | 1,070 | +36.7 | +3.6% | 147,600 |
| 2004/04/01 | 1,033.3 | 1,050 | 1,003.3 | 1,033.3 | +16.6 | +1.6% | 199,500 |
| 2004/03/31 | 1,013.3 | 1,016.7 | 993.3 | 1,016.7 | +30 | +3% | 117,300 |
| 2004/03/30 | 1,030 | 1,030 | 976.7 | 986.7 | -1.6 | -0.2% | 201,300 |
| 2004/03/29 | 925 | 1,026.7 | 913.3 | 988.3 | +70 | +7.6% | 239,400 |
| 2004/03/26 | 921.7 | 926.7 | 911.7 | 918.3 | ±0 | ±0% | 72,300 |
| 2004/03/25 | 915 | 920 | 898.3 | 918.3 | +15 | +1.7% | 74,700 |
| 2004/03/24 | 921.7 | 921.7 | 896.7 | 903.3 | -16.7 | -1.8% | 102,900 |
| 2004/03/23 | 908.3 | 920 | 903.3 | 920 | +11.7 | +1.3% | 63,900 |
| 2004/03/22 | 905 | 913.3 | 893.3 | 908.3 | +5 | +0.6% | 88,200 |
| 2004/03/19 | 910 | 918.3 | 893.3 | 903.3 | -6.7 | -0.7% | 134,100 |
| 2004/03/18 | 930 | 930 | 910 | 910 | -8.3 | -0.9% | 76,500 |
| 2004/03/17 | 916.7 | 920 | 905 | 918.3 | -3.4 | -0.4% | 130,500 |
| 2004/03/16 | 926.7 | 941.7 | 921.7 | 921.7 | +5 | +0.5% | 167,400 |
| 2004/03/15 | 920 | 930 | 913.3 | 916.7 | -6.6 | -0.7% | 93,000 |
| 2004/03/12 | 926.7 | 928.3 | 916.7 | 923.3 | +8.3 | +0.9% | 174,000 |
| 2004/03/11 | 925 | 926.7 | 913.3 | 915 | -11.7 | -1.3% | 78,000 |
| 2004/03/10 | 933.3 | 933.3 | 915 | 926.7 | -6.6 | -0.7% | 83,100 |
| 2004/03/09 | 923.3 | 933.3 | 916.7 | 933.3 | +3.3 | +0.4% | 50,700 |
| 2004/03/08 | 938.3 | 940 | 930 | 930 | -8.3 | -0.9% | 83,100 |
| 2004/03/05 | 938.3 | 950 | 933.3 | 938.3 | -1.7 | -0.2% | 183,600 |
| 2004/03/04 | 940 | 953.3 | 930 | 940 | +1.7 | +0.2% | 143,100 |
| 2004/03/03 | 940 | 950 | 938.3 | 938.3 | -1.7 | -0.2% | 62,400 |
| 2004/03/02 | 953.3 | 961.7 | 940 | 940 | -30 | -3.1% | 118,800 |
| 2004/03/01 | 973.3 | 978.3 | 955 | 970 | +40 | +4.3% | 102,600 |
| 2004/02/27 | 936.7 | 983.3 | 930 | 930 | -36.7 | -3.8% | 165,300 |
| 2004/02/26 | 923.3 | 980 | 920 | 966.7 | +28.4 | +3% | 143,100 |
| 2004/02/25 | 966.7 | 966.7 | 915 | 938.3 | -28.4 | -2.9% | 102,000 |
| 2004/02/24 | 978.3 | 978.3 | 953.3 | 966.7 | +22.3 | +2.4% | 177,300 |
| 2004/02/23 | 972.2 | 972.2 | 944.4 | 944.4 | -33.4 | -3.4% | 201,240 |
| 2004/02/20 | 944.4 | 977.8 | 944.4 | 977.8 | +33.4 | +3.5% | 80,280 |
| 2004/02/19 | 941.7 | 958.3 | 930.6 | 944.4 | ±0 | ±0% | 178,200 |
| 2004/02/18 | 955.6 | 955.6 | 936.1 | 944.4 | -2.8 | -0.3% | 183,960 |
| 2004/02/17 | 936.1 | 958.3 | 930.6 | 947.2 | +16.6 | +1.8% | 157,320 |
| 2004/02/16 | 944.4 | 944.4 | 927.8 | 930.6 | -11.1 | -1.2% | 142,200 |
| 2004/02/13 | 913.9 | 1,000 | 905.6 | 941.7 | +25 | +2.7% | 324,000 |
| 2004/02/12 | 905.6 | 916.7 | 897.2 | 916.7 | +2.8 | +0.3% | 245,880 |
| 2004/02/10 | 916.7 | 925 | 913.9 | 913.9 | +5.6 | +0.6% | 452,520 |
| 2004/02/09 | 916.7 | 916.7 | 902.8 | 908.3 | +5.5 | +0.6% | 85,680 |
| 2004/02/06 | 900 | 916.7 | 894.4 | 902.8 | +2.8 | +0.3% | 96,120 |
| 2004/02/05 | 900 | 922.2 | 894.4 | 900 | ±0 | ±0% | 128,880 |
| 2004/02/04 | 925 | 930.6 | 891.7 | 900 | -22.2 | -2.4% | 226,440 |
| 2004/02/03 | 911.1 | 925 | 897.2 | 922.2 | +25 | +2.8% | 250,560 |
| 2004/02/02 | 916.7 | 927.8 | 897.2 | 897.2 | -44.5 | -4.7% | 674,640 |
| 2004/01/30 | 894.4 | 944.4 | 861.1 | 941.7 | +44.5 | +5% | 2,155,680 |
5051～
5100
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
