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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,580 | 3,615 | 3,565 | 3,575 | +20 | +0.6% | 132,300 |
| 2024/09/05 | 3,590 | 3,625 | 3,515 | 3,555 | -40 | -1.1% | 206,000 |
| 2024/09/04 | 3,590 | 3,670 | 3,590 | 3,595 | -30 | -0.8% | 192,800 |
| 2024/09/03 | 3,560 | 3,630 | 3,560 | 3,625 | +70 | +2% | 136,500 |
| 2024/09/02 | 3,620 | 3,620 | 3,555 | 3,555 | -55 | -1.5% | 152,700 |
| 2024/08/30 | 3,620 | 3,625 | 3,545 | 3,610 | +15 | +0.4% | 375,700 |
| 2024/08/29 | 3,540 | 3,610 | 3,520 | 3,595 | -15 | -0.4% | 372,900 |
| 2024/08/28 | 3,610 | 3,645 | 3,595 | 3,610 | -15 | -0.4% | 330,700 |
| 2024/08/27 | 3,605 | 3,665 | 3,600 | 3,625 | ±0 | ±0% | 209,700 |
| 2024/08/26 | 3,525 | 3,640 | 3,520 | 3,625 | +105 | +3% | 368,000 |
| 2024/08/23 | 3,510 | 3,540 | 3,495 | 3,520 | -20 | -0.6% | 203,600 |
| 2024/08/22 | 3,520 | 3,545 | 3,515 | 3,540 | +35 | +1% | 140,100 |
| 2024/08/21 | 3,520 | 3,525 | 3,475 | 3,505 | -20 | -0.6% | 133,000 |
| 2024/08/20 | 3,455 | 3,535 | 3,455 | 3,525 | +55 | +1.6% | 187,800 |
| 2024/08/19 | 3,475 | 3,475 | 3,430 | 3,470 | +10 | +0.3% | 159,400 |
| 2024/08/16 | 3,405 | 3,460 | 3,375 | 3,460 | +95 | +2.8% | 268,500 |
| 2024/08/15 | 3,400 | 3,405 | 3,330 | 3,365 | +10 | +0.3% | 183,700 |
| 2024/08/14 | 3,345 | 3,365 | 3,290 | 3,355 | ±0 | ±0% | 287,900 |
| 2024/08/13 | 3,320 | 3,380 | 3,285 | 3,355 | +40 | +1.2% | 216,500 |
| 2024/08/09 | 3,360 | 3,385 | 3,280 | 3,315 | -20 | -0.6% | 230,400 |
| 2024/08/08 | 3,175 | 3,375 | 3,175 | 3,335 | +115 | +3.6% | 376,800 |
| 2024/08/07 | 3,225 | 3,290 | 3,205 | 3,220 | -25 | -0.8% | 314,700 |
| 2024/08/06 | 3,140 | 3,270 | 3,105 | 3,245 | +175 | +5.7% | 451,600 |
| 2024/08/05 | 3,200 | 3,240 | 3,060 | 3,070 | -195 | -6% | 620,600 |
| 2024/08/02 | 3,315 | 3,315 | 3,170 | 3,265 | -120 | -3.5% | 589,400 |
| 2024/08/01 | 3,320 | 3,390 | 3,300 | 3,385 | +70 | +2.1% | 540,500 |
| 2024/07/31 | 3,245 | 3,315 | 3,225 | 3,315 | +110 | +3.4% | 333,200 |
| 2024/07/30 | 3,210 | 3,240 | 3,155 | 3,205 | -30 | -0.9% | 235,700 |
| 2024/07/29 | 3,230 | 3,260 | 3,205 | 3,235 | +20 | +0.6% | 206,000 |
| 2024/07/26 | 3,210 | 3,235 | 3,170 | 3,215 | +5 | +0.2% | 203,900 |
| 2024/07/25 | 3,195 | 3,240 | 3,180 | 3,210 | +15 | +0.5% | 402,400 |
| 2024/07/24 | 3,175 | 3,240 | 3,170 | 3,195 | +35 | +1.1% | 339,300 |
| 2024/07/23 | 3,110 | 3,200 | 3,110 | 3,160 | +55 | +1.8% | 263,800 |
| 2024/07/22 | 3,145 | 3,145 | 3,095 | 3,105 | -55 | -1.7% | 224,100 |
| 2024/07/19 | 3,195 | 3,195 | 3,145 | 3,160 | -50 | -1.6% | 293,200 |
| 2024/07/18 | 3,120 | 3,225 | 3,110 | 3,210 | +100 | +3.2% | 547,200 |
| 2024/07/17 | 3,115 | 3,120 | 3,070 | 3,110 | +20 | +0.6% | 285,000 |
| 2024/07/16 | 3,180 | 3,180 | 3,090 | 3,090 | -110 | -3.4% | 504,400 |
| 2024/07/12 | 3,150 | 3,215 | 3,125 | 3,200 | +50 | +1.6% | 421,000 |
| 2024/07/11 | 3,120 | 3,165 | 3,080 | 3,150 | +45 | +1.4% | 504,800 |
| 2024/07/10 | 3,095 | 3,130 | 3,065 | 3,105 | -10 | -0.3% | 444,000 |
| 2024/07/09 | 3,105 | 3,155 | 3,085 | 3,115 | ±0 | ±0% | 422,100 |
| 2024/07/08 | 3,200 | 3,205 | 3,105 | 3,115 | -95 | -3% | 608,700 |
| 2024/07/05 | 3,250 | 3,265 | 3,205 | 3,210 | -50 | -1.5% | 378,600 |
| 2024/07/04 | 3,250 | 3,285 | 3,205 | 3,260 | +5 | +0.2% | 615,300 |
| 2024/07/03 | 3,270 | 3,310 | 3,230 | 3,255 | ±0 | ±0% | 742,300 |
| 2024/07/02 | 3,210 | 3,290 | 3,155 | 3,255 | +40 | +1.2% | 916,300 |
| 2024/07/01 | 3,410 | 3,455 | 3,200 | 3,215 | -420 | -11.6% | 2,047,400 |
| 2024/06/28 | 3,710 | 3,710 | 3,580 | 3,635 | -75 | -2% | 595,400 |
| 2024/06/27 | 3,730 | 3,770 | 3,650 | 3,710 | -5 | -0.1% | 312,200 |
51～
100
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 | 337,000円 | +5.2% | +3.3% | 2.67% | 12.28倍 | 2.05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 | 331,000円 | +5.4% | +2.2% | 3.02% | 9.14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 | 101,100円 | +11.5% | +7.5% | 1.58% | 52.03倍 | 5.09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
