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 |
|---|---|---|---|---|---|---|---|
| 2004/08/06 | 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 |
| 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 |
5151～
5200
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 | 307,500円 | +4.1% | +19.0% | 2.93% | 11.43倍 | 1.84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 | 285,900円 | +5.6% | +7.0% | 2.45% | 10.76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 | 470,500円 | +10.5% | +8.1% | 0.28% | 19.07倍 | 2.69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 | 381,000円 | +7.9% | +6.2% | 1.15% | 33.45倍 | 5.31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
