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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,540 | 3,540 | 3,465 | 3,500 | +30 | +0.9% | 417,600 |
| 2024/02/21 | 3,490 | 3,490 | 3,400 | 3,470 | -15 | -0.4% | 571,700 |
| 2024/02/20 | 3,520 | 3,535 | 3,460 | 3,485 | -45 | -1.3% | 443,100 |
| 2024/02/19 | 3,570 | 3,605 | 3,480 | 3,530 | -30 | -0.8% | 669,900 |
| 2024/02/16 | 3,650 | 3,725 | 3,520 | 3,560 | +120 | +3.5% | 867,400 |
| 2024/02/15 | 3,550 | 3,560 | 3,430 | 3,440 | -105 | -3% | 392,800 |
| 2024/02/14 | 3,615 | 3,615 | 3,530 | 3,545 | -70 | -1.9% | 268,200 |
| 2024/02/13 | 3,640 | 3,650 | 3,580 | 3,615 | +5 | +0.1% | 321,600 |
| 2024/02/09 | 3,570 | 3,640 | 3,515 | 3,610 | +60 | +1.7% | 302,700 |
| 2024/02/08 | 3,615 | 3,615 | 3,525 | 3,550 | -65 | -1.8% | 384,100 |
| 2024/02/07 | 3,585 | 3,620 | 3,535 | 3,615 | +55 | +1.5% | 313,000 |
| 2024/02/06 | 3,490 | 3,575 | 3,460 | 3,560 | +65 | +1.9% | 393,100 |
| 2024/02/05 | 3,450 | 3,545 | 3,450 | 3,495 | -5 | -0.1% | 415,400 |
| 2024/02/02 | 3,470 | 3,525 | 3,470 | 3,500 | +60 | +1.7% | 512,900 |
| 2024/02/01 | 3,415 | 3,455 | 3,395 | 3,440 | -15 | -0.4% | 471,300 |
| 2024/01/31 | 3,335 | 3,460 | 3,330 | 3,455 | +120 | +3.6% | 367,400 |
| 2024/01/30 | 3,360 | 3,360 | 3,330 | 3,335 | -35 | -1% | 229,700 |
| 2024/01/29 | 3,305 | 3,390 | 3,305 | 3,370 | +85 | +2.6% | 370,800 |
| 2024/01/26 | 3,280 | 3,305 | 3,250 | 3,285 | +20 | +0.6% | 273,600 |
| 2024/01/25 | 3,230 | 3,270 | 3,205 | 3,265 | +10 | +0.3% | 458,300 |
| 2024/01/24 | 3,295 | 3,305 | 3,240 | 3,255 | -50 | -1.5% | 296,700 |
| 2024/01/23 | 3,330 | 3,345 | 3,280 | 3,305 | -15 | -0.5% | 294,300 |
| 2024/01/22 | 3,275 | 3,320 | 3,255 | 3,320 | +30 | +0.9% | 233,500 |
| 2024/01/19 | 3,315 | 3,330 | 3,280 | 3,290 | -10 | -0.3% | 244,100 |
| 2024/01/18 | 3,260 | 3,310 | 3,250 | 3,300 | +45 | +1.4% | 296,700 |
| 2024/01/17 | 3,250 | 3,295 | 3,250 | 3,255 | ±0 | ±0% | 290,800 |
| 2024/01/16 | 3,335 | 3,335 | 3,255 | 3,255 | -80 | -2.4% | 303,000 |
| 2024/01/15 | 3,295 | 3,350 | 3,270 | 3,335 | +30 | +0.9% | 350,400 |
| 2024/01/12 | 3,295 | 3,310 | 3,255 | 3,305 | +5 | +0.2% | 319,400 |
| 2024/01/11 | 3,370 | 3,390 | 3,300 | 3,300 | -45 | -1.3% | 400,400 |
| 2024/01/10 | 3,405 | 3,430 | 3,330 | 3,345 | +20 | +0.6% | 497,400 |
| 2024/01/09 | 3,255 | 3,325 | 3,235 | 3,325 | +125 | +3.9% | 692,100 |
| 2024/01/05 | 3,300 | 3,310 | 3,185 | 3,200 | -150 | -4.5% | 757,200 |
| 2024/01/04 | 3,335 | 3,365 | 3,220 | 3,350 | -125 | -3.6% | 877,800 |
| 2023/12/29 | 3,500 | 3,530 | 3,455 | 3,475 | -25 | -0.7% | 379,900 |
| 2023/12/28 | 3,505 | 3,530 | 3,470 | 3,500 | +20 | +0.6% | 273,400 |
| 2023/12/27 | 3,470 | 3,500 | 3,435 | 3,480 | ±0 | ±0% | 212,700 |
| 2023/12/26 | 3,570 | 3,575 | 3,460 | 3,480 | -55 | -1.6% | 314,000 |
| 2023/12/25 | 3,565 | 3,570 | 3,510 | 3,535 | -30 | -0.8% | 155,900 |
| 2023/12/22 | 3,595 | 3,630 | 3,535 | 3,565 | -10 | -0.3% | 253,700 |
| 2023/12/21 | 3,585 | 3,620 | 3,570 | 3,575 | -50 | -1.4% | 175,000 |
| 2023/12/20 | 3,715 | 3,720 | 3,615 | 3,625 | -60 | -1.6% | 200,700 |
| 2023/12/19 | 3,650 | 3,700 | 3,630 | 3,685 | +40 | +1.1% | 180,500 |
| 2023/12/18 | 3,620 | 3,670 | 3,575 | 3,645 | -45 | -1.2% | 266,900 |
| 2023/12/15 | 3,720 | 3,750 | 3,660 | 3,690 | -60 | -1.6% | 309,000 |
| 2023/12/14 | 3,775 | 3,805 | 3,745 | 3,750 | +25 | +0.7% | 193,000 |
| 2023/12/13 | 3,815 | 3,850 | 3,710 | 3,725 | -20 | -0.5% | 249,500 |
| 2023/12/12 | 3,780 | 3,820 | 3,740 | 3,745 | -15 | -0.4% | 198,400 |
| 2023/12/11 | 3,750 | 3,775 | 3,720 | 3,760 | +75 | +2% | 234,900 |
| 2023/12/08 | 3,690 | 3,710 | 3,620 | 3,685 | +50 | +1.4% | 368,100 |
51～
100
件表示中 / 5734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 | 349,500円 | +5.2% | +3.3% | 2.58% | 12.46倍 | 2.26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 |
| アークス | 301,000円 | +3.6% | +2.0% | 2.26% | 14.01倍 | 0.91倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１０社。Ｍ＆Ａ推進 |
| 壱番屋 | 108,200円 | +11.5% | +7.5% | 1.48% | 55.69倍 | 5.58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 |
| フ ジ | 196,300円 | +1.1% | +1.9% | 1.53% | 21.26倍 | 0.79倍 |
|
四国最大のスーパー。２２年３月マックスバリュ西日本との統合で持株会社化、イオン子会社に |
| アトム | 87,100円 | +5.8% | - | 0.00% | - | 21.98倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
