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 |
|---|---|---|---|---|---|---|---|
| 2001/08/06 | 74.5 | 74.5 | 73.1 | 74.1 | ±0 | ±0% | 118,800 |
| 2001/08/03 | 73.1 | 75 | 71.3 | 74.1 | +1.9 | +2.6% | 1,306,800 |
| 2001/08/02 | 69.4 | 72.7 | 69.4 | 72.2 | +1.8 | +2.6% | 280,800 |
| 2001/08/01 | 68.1 | 70.4 | 67.6 | 70.4 | +2.8 | +4.1% | 356,400 |
| 2001/07/31 | 67.6 | 68.5 | 67.6 | 67.6 | -0.5 | -0.7% | 75,600 |
| 2001/07/30 | 68.5 | 68.5 | 65.7 | 68.1 | -0.4 | -0.6% | 248,400 |
| 2001/07/27 | 69.9 | 70.4 | 67.6 | 68.5 | -1.9 | -2.7% | 388,800 |
| 2001/07/26 | 72.2 | 74.1 | 70.4 | 70.4 | -0.9 | -1.3% | 529,200 |
| 2001/07/25 | 67.1 | 71.8 | 65.3 | 71.3 | +6 | +9.2% | 831,600 |
| 2001/07/24 | 63.9 | 65.7 | 63.4 | 65.3 | +1.4 | +2.2% | 237,600 |
| 2001/07/23 | 65.3 | 65.3 | 63.9 | 63.9 | -0.9 | -1.4% | 118,800 |
| 2001/07/19 | 63.9 | 66.2 | 63.9 | 64.8 | ±0 | ±0% | 151,200 |
| 2001/07/18 | 66.7 | 66.7 | 63.7 | 64.8 | +0.9 | +1.4% | 118,800 |
| 2001/07/17 | 64.4 | 64.8 | 63.4 | 63.9 | -0.5 | -0.8% | 118,800 |
| 2001/07/16 | 60.6 | 64.4 | 60.6 | 64.4 | +3.3 | +5.4% | 172,800 |
| 2001/07/13 | 63 | 63.4 | 60.6 | 61.1 | -1.9 | -3% | 226,800 |
| 2001/07/12 | 65.7 | 65.7 | 62 | 63 | -2.7 | -4.1% | 140,400 |
| 2001/07/11 | 65.7 | 65.7 | 64.8 | 65.7 | +0.9 | +1.4% | 43,200 |
| 2001/07/10 | 65.3 | 65.3 | 63 | 64.8 | -2.8 | -4.1% | 86,400 |
| 2001/07/09 | 66.7 | 69.4 | 66.7 | 67.6 | -0.9 | -1.3% | 248,400 |
| 2001/07/06 | 71.3 | 72.2 | 63.4 | 68.5 | -3.3 | -4.6% | 615,600 |
| 2001/07/05 | 69.9 | 72.2 | 68.5 | 71.8 | +2.4 | +3.5% | 1,641,600 |
| 2001/07/04 | 57.9 | 71.3 | 57.9 | 69.4 | +11.1 | +19% | 756,000 |
| 2001/07/03 | 56.5 | 58.3 | 56.5 | 58.3 | +1.8 | +3.2% | 108,000 |
| 2001/07/02 | 56.5 | 56.5 | 56.5 | 56.5 | +0.9 | +1.6% | 21,600 |
| 2001/06/29 | 55.6 | 55.6 | 55.6 | 55.6 | -1.3 | -2.3% | 10,800 |
| 2001/06/28 | 55.6 | 56.9 | 55.6 | 56.9 | +1.3 | +2.3% | 21,600 |
| 2001/06/27 | 56.9 | 56.9 | 55.6 | 55.6 | - | - | 43,200 |
| 2001/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/25 | 55.6 | 55.6 | 55.6 | 55.6 | ±0 | ±0% | 10,800 |
| 2001/06/22 | 55.6 | 55.6 | 55.6 | 55.6 | -0.9 | -1.6% | 10,800 |
| 2001/06/21 | 56.9 | 58.3 | 55.6 | 56.5 | -1.8 | -3.1% | 129,600 |
| 2001/06/20 | 61.1 | 61.1 | 57.4 | 58.3 | ±0 | ±0% | 237,600 |
| 2001/06/19 | 59.3 | 60.2 | 58.3 | 58.3 | +0.9 | +1.6% | 64,800 |
| 2001/06/18 | 54.2 | 57.4 | 54.2 | 57.4 | +4.6 | +8.7% | 129,600 |
| 2001/06/15 | 53.2 | 53.7 | 52.8 | 52.8 | ±0 | ±0% | 129,600 |
| 2001/06/14 | 51.9 | 52.8 | 51.9 | 52.8 | ±0 | ±0% | 21,600 |
| 2001/06/13 | 52.3 | 52.8 | 51.4 | 52.8 | ±0 | ±0% | 108,000 |
| 2001/06/12 | 53.2 | 53.2 | 52.8 | 52.8 | ±0 | ±0% | 21,600 |
| 2001/06/11 | 56.5 | 56.9 | 52.8 | 52.8 | -4.1 | -7.2% | 129,600 |
| 2001/06/08 | 56.9 | 56.9 | 56.9 | 56.9 | ±0 | ±0% | 43,200 |
| 2001/06/07 | 56.9 | 56.9 | 56.9 | 56.9 | -0.5 | -0.9% | 10,800 |
| 2001/06/06 | 56 | 57.9 | 56 | 57.4 | +1.8 | +3.2% | 97,200 |
| 2001/06/05 | 56.5 | 56.5 | 55.6 | 55.6 | - | - | 86,400 |
| 2001/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/01 | 57.4 | 57.9 | 56 | 56 | -1.9 | -3.3% | 226,800 |
| 2001/05/31 | 58.3 | 58.3 | 57.9 | 57.9 | -0.4 | -0.7% | 86,400 |
| 2001/05/30 | 58.3 | 58.3 | 58.3 | 58.3 | ±0 | ±0% | 21,600 |
| 2001/05/29 | 58.3 | 58.3 | 57.9 | 58.3 | ±0 | ±0% | 86,400 |
| 2001/05/28 | 58.3 | 58.8 | 57.9 | 58.3 | ±0 | ±0% | 97,200 |
5801～
5850
件表示中 / 5960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 | 278,200円 | +4.1% | +19.0% | 3.24% | 10.39倍 | 1.67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 |
| 平和堂 | 270,600円 | +2.5% | +6.6% | 2.44% | 12.63倍 | 0.72倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| アスクル | 144,300円 | +1.8% | -17.9% | 2.63% | 16.01倍 | 1.78倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| 物語コーポ | 343,000円 | +13.4% | +11.1% | 1.05% | 20.90倍 | 3.53倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| バローＨＤ | 245,200円 | +4.0% | +3.1% | 2.77% | 10.50倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
