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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,898 | 1,937 | 1,874 | 1,917 | +19 | +1% | 262,200 |
| 2022/03/30 | 1,923 | 1,933 | 1,869 | 1,898 | +1 | +0.1% | 183,600 |
| 2022/03/29 | 1,874 | 1,897 | 1,831 | 1,897 | +12 | +0.6% | 274,200 |
| 2022/03/28 | 1,888 | 1,895 | 1,865 | 1,885 | -28 | -1.5% | 167,700 |
| 2022/03/25 | 1,941 | 1,949 | 1,894 | 1,913 | -28 | -1.4% | 219,500 |
| 2022/03/24 | 1,896 | 1,941 | 1,887 | 1,941 | +17 | +0.9% | 229,000 |
| 2022/03/23 | 1,903 | 1,938 | 1,903 | 1,924 | +21 | +1.1% | 430,400 |
| 2022/03/22 | 1,942 | 1,973 | 1,888 | 1,903 | +121 | +6.8% | 869,100 |
| 2022/03/18 | 1,787 | 1,796 | 1,764 | 1,782 | -9 | -0.5% | 174,400 |
| 2022/03/17 | 1,792 | 1,807 | 1,767 | 1,791 | +48 | +2.8% | 409,000 |
| 2022/03/16 | 1,726 | 1,753 | 1,679 | 1,743 | +1 | +0.1% | 317,200 |
| 2022/03/15 | 1,648 | 1,757 | 1,639 | 1,742 | +96 | +5.8% | 401,200 |
| 2022/03/14 | 1,650 | 1,666 | 1,642 | 1,646 | +3 | +0.2% | 102,500 |
| 2022/03/11 | 1,639 | 1,653 | 1,625 | 1,643 | -16 | -1% | 127,600 |
| 2022/03/10 | 1,613 | 1,659 | 1,607 | 1,659 | +95 | +6.1% | 248,600 |
| 2022/03/09 | 1,595 | 1,598 | 1,555 | 1,564 | -3 | -0.2% | 176,800 |
| 2022/03/08 | 1,600 | 1,601 | 1,558 | 1,567 | -67 | -4.1% | 300,200 |
| 2022/03/07 | 1,665 | 1,665 | 1,602 | 1,634 | -66 | -3.9% | 353,800 |
| 2022/03/04 | 1,709 | 1,721 | 1,694 | 1,700 | -10 | -0.6% | 208,900 |
| 2022/03/03 | 1,713 | 1,725 | 1,703 | 1,710 | +40 | +2.4% | 321,500 |
| 2022/03/02 | 1,655 | 1,682 | 1,635 | 1,670 | -19 | -1.1% | 246,000 |
| 2022/03/01 | 1,693 | 1,709 | 1,679 | 1,689 | -9 | -0.5% | 213,000 |
| 2022/02/28 | 1,669 | 1,704 | 1,662 | 1,698 | +26 | +1.6% | 313,600 |
| 2022/02/25 | 1,645 | 1,676 | 1,637 | 1,672 | +6 | +0.4% | 528,500 |
| 2022/02/24 | 1,681 | 1,685 | 1,635 | 1,666 | -17 | -1% | 966,900 |
| 2022/02/22 | 1,706 | 1,727 | 1,673 | 1,683 | -56 | -3.2% | 466,500 |
| 2022/02/21 | 1,728 | 1,749 | 1,718 | 1,739 | ±0 | ±0% | 215,700 |
| 2022/02/18 | 1,725 | 1,749 | 1,716 | 1,739 | +6 | +0.3% | 279,600 |
| 2022/02/17 | 1,727 | 1,745 | 1,724 | 1,733 | -15 | -0.9% | 216,500 |
| 2022/02/16 | 1,736 | 1,750 | 1,717 | 1,748 | +38 | +2.2% | 249,500 |
| 2022/02/15 | 1,742 | 1,744 | 1,704 | 1,710 | -34 | -1.9% | 270,200 |
| 2022/02/14 | 1,742 | 1,748 | 1,723 | 1,744 | -12 | -0.7% | 289,800 |
| 2022/02/10 | 1,760 | 1,767 | 1,740 | 1,756 | +14 | +0.8% | 179,500 |
| 2022/02/09 | 1,748 | 1,749 | 1,727 | 1,742 | -6 | -0.3% | 181,600 |
| 2022/02/08 | 1,750 | 1,754 | 1,742 | 1,748 | -2 | -0.1% | 130,300 |
| 2022/02/07 | 1,740 | 1,764 | 1,731 | 1,750 | +7 | +0.4% | 205,000 |
| 2022/02/04 | 1,750 | 1,752 | 1,716 | 1,743 | +5 | +0.3% | 404,700 |
| 2022/02/03 | 1,762 | 1,768 | 1,713 | 1,738 | -24 | -1.4% | 327,300 |
| 2022/02/02 | 1,743 | 1,768 | 1,725 | 1,762 | +22 | +1.3% | 327,900 |
| 2022/02/01 | 1,717 | 1,743 | 1,712 | 1,740 | +24 | +1.4% | 470,900 |
| 2022/01/31 | 1,696 | 1,728 | 1,685 | 1,716 | +33 | +2% | 300,400 |
| 2022/01/28 | 1,642 | 1,687 | 1,640 | 1,683 | +70 | +4.3% | 585,000 |
| 2022/01/27 | 1,672 | 1,675 | 1,594 | 1,613 | -66 | -3.9% | 506,600 |
| 2022/01/26 | 1,679 | 1,703 | 1,665 | 1,679 | +21 | +1.3% | 289,200 |
| 2022/01/25 | 1,668 | 1,691 | 1,640 | 1,658 | +1 | +0.1% | 359,800 |
| 2022/01/24 | 1,623 | 1,669 | 1,618 | 1,657 | +34 | +2.1% | 286,700 |
| 2022/01/21 | 1,600 | 1,624 | 1,576 | 1,623 | +19 | +1.2% | 537,900 |
| 2022/01/20 | 1,570 | 1,610 | 1,558 | 1,604 | +32 | +2% | 322,100 |
| 2022/01/19 | 1,630 | 1,645 | 1,568 | 1,572 | -64 | -3.9% | 674,900 |
| 2022/01/18 | 1,637 | 1,666 | 1,628 | 1,636 | +14 | +0.9% | 336,800 |
651～
700
件表示中 / 5869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 | 355,000円 | +5.2% | +3.3% | 2.54% | 12.94倍 | 2.16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 | 493,700円 | +13.4% | -6.4% | 1.62% | 17.29倍 | 1.28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 | 319,500円 | +4.7% | +10.3% | 1.69% | 9.96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 | 333,000円 | +5.4% | +2.2% | 3.00% | 9.19倍 | 1.09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 | 101,300円 | +11.5% | +7.5% | 1.58% | 52.14倍 | 5.10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
