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 |
|---|---|---|---|---|---|---|---|
| 2004/10/20 | 1,477.5 | 1,477.5 | 1,440 | 1,440 | -37.5 | -2.5% | 93,400 |
| 2004/10/19 | 1,467.5 | 1,485 | 1,467.5 | 1,477.5 | ±0 | ±0% | 84,800 |
| 2004/10/18 | 1,487.5 | 1,490 | 1,467.5 | 1,477.5 | -10 | -0.7% | 108,400 |
| 2004/10/15 | 1,442.5 | 1,492.5 | 1,440 | 1,487.5 | +5 | +0.3% | 103,800 |
| 2004/10/14 | 1,480 | 1,482.5 | 1,460 | 1,482.5 | +27.5 | +1.9% | 93,000 |
| 2004/10/13 | 1,460 | 1,477.5 | 1,452.5 | 1,455 | -5 | -0.3% | 65,400 |
| 2004/10/12 | 1,450 | 1,470 | 1,445 | 1,460 | +2.5 | +0.2% | 102,600 |
| 2004/10/08 | 1,477.5 | 1,477.5 | 1,435 | 1,457.5 | -25 | -1.7% | 126,200 |
| 2004/10/07 | 1,472.5 | 1,487.5 | 1,462.5 | 1,482.5 | +10 | +0.7% | 75,800 |
| 2004/10/06 | 1,442.5 | 1,472.5 | 1,442.5 | 1,472.5 | +10 | +0.7% | 99,200 |
| 2004/10/05 | 1,495 | 1,497.5 | 1,462.5 | 1,462.5 | -27.5 | -1.8% | 77,200 |
| 2004/10/04 | 1,480 | 1,497.5 | 1,475 | 1,490 | ±0 | ±0% | 64,800 |
| 2004/10/01 | 1,500 | 1,535 | 1,482.5 | 1,490 | -25 | -1.7% | 67,400 |
| 2004/09/30 | 1,447.5 | 1,550 | 1,447.5 | 1,515 | +37.5 | +2.5% | 163,600 |
| 2004/09/29 | 1,405 | 1,500 | 1,402.5 | 1,477.5 | +57.5 | +4% | 188,600 |
| 2004/09/28 | 1,400 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 16,000 |
| 2004/09/27 | 1,405 | 1,422.5 | 1,392.5 | 1,420 | -5 | -0.4% | 52,800 |
| 2004/09/24 | 1,405 | 1,425 | 1,390 | 1,425 | -30 | -2.1% | 111,400 |
| 2004/09/22 | 1,410 | 1,455 | 1,382.5 | 1,455 | +17.5 | +1.2% | 109,200 |
| 2004/09/21 | 1,442.5 | 1,467.5 | 1,420 | 1,437.5 | -5 | -0.3% | 80,600 |
| 2004/09/17 | 1,442.5 | 1,472.5 | 1,430 | 1,442.5 | -5 | -0.3% | 48,200 |
| 2004/09/16 | 1,430 | 1,465 | 1,430 | 1,447.5 | -22.5 | -1.5% | 100,200 |
| 2004/09/15 | 1,475 | 1,482.5 | 1,437.5 | 1,470 | -5 | -0.3% | 84,800 |
| 2004/09/14 | 1,450 | 1,482.5 | 1,432.5 | 1,475 | -2.5 | -0.2% | 99,200 |
| 2004/09/13 | 1,487.5 | 1,495 | 1,455 | 1,477.5 | +52.5 | +3.7% | 132,200 |
| 2004/09/10 | 1,422.5 | 1,427.5 | 1,410 | 1,425 | +22.5 | +1.6% | 142,200 |
| 2004/09/09 | 1,410 | 1,425 | 1,380 | 1,402.5 | -7.5 | -0.5% | 88,400 |
| 2004/09/08 | 1,375 | 1,420 | 1,365 | 1,410 | +45 | +3.3% | 176,000 |
| 2004/09/07 | 1,390 | 1,390 | 1,360 | 1,365 | -17.5 | -1.3% | 80,600 |
| 2004/09/06 | 1,362.5 | 1,385 | 1,345 | 1,382.5 | +35 | +2.6% | 77,600 |
| 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 |
5101～
5150
件表示中 / 6049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 | 308,500円 | +4.1% | +19.0% | 2.92% | 11.47倍 | 1.85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 |
| バローＨＤ | 286,500円 | +5.6% | +7.0% | 2.44% | 10.78倍 | 0.88倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| くら寿司 | 370,500円 | +3.4% | -16.5% | 0.54% | 43.31倍 | 2.43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 | 472,500円 | +10.5% | +8.1% | 0.28% | 19.15倍 | 2.70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 | 382,500円 | +7.9% | +6.2% | 1.15% | 33.58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
