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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 2022/01/17 | 1,604 | 1,632 | 1,603 | 1,622 | +12 | +0.7% | 207,400 |
| 2022/01/14 | 1,616 | 1,621 | 1,590 | 1,610 | -1 | -0.1% | 291,900 |
| 2022/01/13 | 1,623 | 1,633 | 1,604 | 1,611 | -23 | -1.4% | 192,800 |
| 2022/01/12 | 1,634 | 1,656 | 1,628 | 1,634 | +10 | +0.6% | 171,700 |
| 2022/01/11 | 1,630 | 1,635 | 1,591 | 1,624 | -4 | -0.2% | 350,900 |
| 2022/01/07 | 1,689 | 1,702 | 1,622 | 1,628 | -60 | -3.6% | 538,300 |
| 2022/01/06 | 1,673 | 1,704 | 1,666 | 1,688 | -4 | -0.2% | 287,800 |
| 2022/01/05 | 1,678 | 1,727 | 1,673 | 1,692 | +15 | +0.9% | 424,600 |
| 2022/01/04 | 1,649 | 1,684 | 1,630 | 1,677 | +61 | +3.8% | 556,600 |
| 2021/12/30 | 1,633 | 1,638 | 1,611 | 1,616 | -16 | -1% | 408,500 |
| 2021/12/29 | 1,595 | 1,637 | 1,593 | 1,632 | +26 | +1.6% | 450,500 |
| 2021/12/28 | 1,636 | 1,639 | 1,586 | 1,606 | ±0 | ±0% | 782,100 |
| 2021/12/27 | 1,634 | 1,637 | 1,584 | 1,606 | -28 | -1.7% | 498,600 |
751～
800
件表示中 / 5956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 | 293,400円 | +5.2% | +3.3% | 3.07% | 10.69倍 | 1.79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 |
| 西松屋チェ | 218,000円 | +7.5% | +10.7% | 1.42% | 14.06倍 | 1.44倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 90,900円 | +11.5% | +7.5% | 1.76% | 46.78倍 | 4.57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 |
| アスクル | 148,100円 | +1.8% | -17.9% | 2.57% | 16.43倍 | 1.83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 |
| ベルク | 650,000円 | +7.1% | +17.8% | 1.78% | 11.38倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
