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 |
|---|---|---|---|---|---|---|---|
| 2001/03/23 | 50.9 | 50.9 | 49.5 | 50.5 | +1 | +2% | 75,600 |
| 2001/03/22 | 50 | 50.9 | 49.5 | 49.5 | -0.5 | -1% | 86,400 |
| 2001/03/21 | 49.5 | 50 | 49.1 | 50 | ±0 | ±0% | 162,000 |
| 2001/03/19 | 51.4 | 51.4 | 50 | 50 | -0.9 | -1.8% | 32,400 |
| 2001/03/16 | 49.5 | 50.9 | 49.1 | 50.9 | +1.8 | +3.7% | 97,200 |
| 2001/03/15 | 48.1 | 50 | 47.2 | 49.1 | -0.4 | -0.8% | 140,400 |
| 2001/03/14 | 48.6 | 49.5 | 48.6 | 49.5 | +1.4 | +2.9% | 64,800 |
| 2001/03/13 | 50.9 | 50.9 | 46.3 | 48.1 | -4.7 | -8.9% | 313,200 |
| 2001/03/12 | 56.5 | 56.5 | 52.8 | 52.8 | -5.5 | -9.4% | 194,400 |
| 2001/03/09 | 59.3 | 59.3 | 57.4 | 58.3 | -1 | -1.7% | 97,200 |
| 2001/03/08 | 60.2 | 61.1 | 58.3 | 59.3 | -0.9 | -1.5% | 108,000 |
| 2001/03/07 | 60.6 | 60.6 | 59.7 | 60.2 | -1.8 | -2.9% | 108,000 |
| 2001/03/06 | 60.6 | 62 | 60.6 | 62 | +1.8 | +3% | 97,200 |
| 2001/03/05 | 61.6 | 61.6 | 59.7 | 60.2 | -3.2 | -5% | 86,400 |
| 2001/03/02 | 65.7 | 65.7 | 62 | 63.4 | -2.8 | -4.2% | 324,000 |
| 2001/03/01 | 66.7 | 66.7 | 66.2 | 66.2 | -0.5 | -0.7% | 129,600 |
| 2001/02/28 | 70.4 | 70.4 | 66.7 | 66.7 | -3.7 | -5.3% | 248,400 |
| 2001/02/27 | 72.2 | 72.7 | 70.4 | 70.4 | -3.7 | -5% | 140,400 |
| 2001/02/26 | 75.5 | 75.5 | 72.2 | 74.1 | -1.8 | -2.4% | 118,800 |
| 2001/02/23 | 77.8 | 77.8 | 73.1 | 75.9 | ±0 | ±0% | 205,200 |
| 2001/02/22 | 73.6 | 75.9 | 71.3 | 75.9 | +1.4 | +1.9% | 345,600 |
| 2001/02/21 | 75 | 76.4 | 72.2 | 74.5 | -1 | -1.3% | 410,400 |
| 2001/02/20 | 74.1 | 78.7 | 73.1 | 75.5 | +3.7 | +5.2% | 777,600 |
| 2001/02/19 | 70.4 | 72.2 | 68.5 | 71.8 | -0.4 | -0.6% | 194,400 |
| 2001/02/16 | 78.7 | 79.6 | 71.3 | 72.2 | -5.6 | -7.2% | 442,800 |
| 2001/02/15 | 69.4 | 79.6 | 69 | 77.8 | +9.3 | +13.6% | 1,101,600 |
| 2001/02/14 | 68.5 | 69.9 | 67.6 | 68.5 | ±0 | ±0% | 345,600 |
| 2001/02/13 | 72.2 | 72.2 | 64.8 | 68.5 | -4.6 | -6.3% | 820,800 |
| 2001/02/09 | 77.3 | 77.8 | 69.4 | 73.1 | -4.7 | -6% | 345,600 |
| 2001/02/08 | 84.3 | 85.6 | 72.2 | 77.8 | -6.5 | -7.7% | 1,026,000 |
| 2001/02/07 | 77.8 | 87 | 76.9 | 84.3 | +8.4 | +11.1% | 4,298,400 |
| 2001/02/06 | 64.4 | 75.9 | 64.4 | 75.9 | +12 | +18.8% | 3,218,400 |
| 2001/02/05 | 64.8 | 66.7 | 62.5 | 63.9 | -1.4 | -2.1% | 842,400 |
| 2001/02/02 | 61.1 | 68.5 | 61.1 | 65.3 | +5.1 | +8.5% | 1,479,600 |
| 2001/02/01 | 59.3 | 62 | 57.4 | 60.2 | +1.9 | +3.3% | 216,000 |
| 2001/01/31 | 58.8 | 59.3 | 57.4 | 58.3 | -0.5 | -0.9% | 129,600 |
| 2001/01/30 | 58.3 | 58.8 | 56.9 | 58.8 | +0.5 | +0.9% | 43,200 |
| 2001/01/29 | 58.3 | 58.3 | 56.9 | 58.3 | -0.5 | -0.9% | 108,000 |
| 2001/01/26 | 56.5 | 58.8 | 56.5 | 58.8 | +0.9 | +1.6% | 54,000 |
| 2001/01/25 | 56.5 | 57.9 | 56 | 57.9 | +1.4 | +2.5% | 54,000 |
| 2001/01/24 | 59.3 | 60.2 | 56.5 | 56.5 | -3.7 | -6.1% | 345,600 |
| 2001/01/23 | 60.2 | 60.2 | 58.3 | 60.2 | +0.9 | +1.5% | 54,000 |
| 2001/01/22 | 58.3 | 59.3 | 58.3 | 59.3 | +1 | +1.7% | 64,800 |
| 2001/01/19 | 57.9 | 61.1 | 57.9 | 58.3 | +0.4 | +0.7% | 43,200 |
| 2001/01/18 | 57.9 | 57.9 | 57.9 | 57.9 | -0.4 | -0.7% | 21,600 |
| 2001/01/17 | 59.3 | 59.3 | 58.3 | 58.3 | +0.4 | +0.7% | 54,000 |
| 2001/01/16 | 57.9 | 57.9 | 57.9 | 57.9 | +1 | +1.8% | 172,800 |
| 2001/01/15 | 57.4 | 57.9 | 54.6 | 56.9 | +3.2 | +6% | 270,000 |
| 2001/01/12 | 52.8 | 53.7 | 52.8 | 53.7 | -1.9 | -3.4% | 108,000 |
| 2001/01/11 | 60.6 | 60.6 | 55.1 | 55.6 | - | - | 205,200 |
5801～
5850
件表示中 / 5868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 | 349,000円 | +5.2% | +3.3% | 2.58% | 12.72倍 | 2.12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 | 495,700円 | +13.4% | -6.4% | 1.61% | 17.36倍 | 1.29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 | 321,000円 | +4.7% | +10.3% | 1.68% | 10.01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 | 332,500円 | +5.4% | +2.2% | 3.01% | 9.18倍 | 1.08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 | 101,800円 | +11.5% | +7.5% | 1.57% | 52.39倍 | 5.13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
