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 |
|---|---|---|---|---|---|---|---|
| 2001/02/22 | 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 |
| 2001/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/09 | 64.8 | 64.8 | 62.5 | 62.5 | -1.9 | -3% | 64,800 |
| 2001/01/05 | 64.8 | 65.7 | 64.4 | 64.4 | -1.8 | -2.7% | 118,800 |
| 2001/01/04 | 66.2 | 66.7 | 65.7 | 66.2 | -0.3 | -0.5% | 205,200 |
| 2000/12/29 | 63.9 | 67.6 | 63.4 | 66.5 | +2.1 | +3.3% | 820,800 |
| 2000/12/28 | 62 | 64.8 | 60.6 | 64.4 | +2.4 | +3.9% | 313,200 |
| 2000/12/27 | 63.9 | 63.9 | 60.6 | 62 | -0.5 | -0.8% | 172,800 |
| 2000/12/26 | 61.1 | 63 | 59.3 | 62.5 | +5.1 | +8.9% | 259,200 |
| 2000/12/25 | 58.3 | 60.2 | 56.5 | 57.4 | +2.3 | +4.2% | 118,800 |
| 2000/12/22 | 51.4 | 55.1 | 49.1 | 55.1 | +4.2 | +8.3% | 378,000 |
| 2000/12/21 | 53.7 | 53.7 | 50.9 | 50.9 | -6 | -10.5% | 194,400 |
| 2000/12/20 | 60.2 | 61.1 | 56.9 | 56.9 | -5.1 | -8.2% | 237,600 |
| 2000/12/19 | 63.9 | 64.8 | 62 | 62 | -1.4 | -2.2% | 702,000 |
| 2000/12/18 | 61.1 | 63.9 | 61.1 | 63.4 | +1.8 | +2.9% | 432,000 |
| 2000/12/15 | 52.8 | 62 | 52.3 | 61.6 | +8.8 | +16.7% | 777,600 |
| 2000/12/14 | 53.7 | 53.7 | 52.3 | 52.8 | -0.9 | -1.7% | 172,800 |
| 2000/12/13 | 51.9 | 53.7 | 46.5 | 53.7 | +1.4 | +2.7% | 1,868,400 |
| 2000/12/12 | 66.2 | 66.7 | 50.9 | 52.3 | - | - | 6,026,400 |
6001～
6048
件表示中 / 6048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 | 309,500円 | +4.1% | +19.0% | 2.91% | 11.51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 |
| ベルク | 740,000円 | +6.8% | +5.0% | 1.68% | 12.39倍 | 1.40倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| くら寿司 | 373,000円 | +3.4% | -16.5% | 0.54% | 43.60倍 | 2.45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 | 481,000円 | +10.5% | +8.1% | 0.27% | 19.49倍 | 2.75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 |
| アスクル | 156,200円 | +3.9% | -24.0% | 2.43% | 21.19倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
