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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,675 | 3,760 | 3,675 | 3,715 | +40 | +1.1% | 244,800 |
| 2024/06/25 | 3,635 | 3,725 | 3,635 | 3,675 | +50 | +1.4% | 261,300 |
| 2024/06/24 | 3,610 | 3,630 | 3,565 | 3,625 | +30 | +0.8% | 279,400 |
| 2024/06/21 | 3,570 | 3,635 | 3,565 | 3,595 | +25 | +0.7% | 183,500 |
| 2024/06/20 | 3,565 | 3,610 | 3,535 | 3,570 | +20 | +0.6% | 151,700 |
| 2024/06/19 | 3,470 | 3,585 | 3,465 | 3,550 | +80 | +2.3% | 204,900 |
| 2024/06/18 | 3,485 | 3,525 | 3,460 | 3,470 | -10 | -0.3% | 117,300 |
| 2024/06/17 | 3,510 | 3,510 | 3,440 | 3,480 | -40 | -1.1% | 221,300 |
| 2024/06/14 | 3,500 | 3,555 | 3,495 | 3,520 | +10 | +0.3% | 171,700 |
| 2024/06/13 | 3,545 | 3,545 | 3,470 | 3,510 | -30 | -0.8% | 178,200 |
| 2024/06/12 | 3,620 | 3,630 | 3,515 | 3,540 | -80 | -2.2% | 169,600 |
| 2024/06/11 | 3,675 | 3,700 | 3,620 | 3,620 | -50 | -1.4% | 104,700 |
| 2024/06/10 | 3,685 | 3,685 | 3,635 | 3,670 | -15 | -0.4% | 97,100 |
| 2024/06/07 | 3,720 | 3,755 | 3,665 | 3,685 | -40 | -1.1% | 124,500 |
| 2024/06/06 | 3,690 | 3,765 | 3,675 | 3,725 | +20 | +0.5% | 284,900 |
| 2024/06/05 | 3,670 | 3,755 | 3,650 | 3,705 | +120 | +3.3% | 518,500 |
| 2024/06/04 | 3,570 | 3,600 | 3,550 | 3,585 | +35 | +1% | 144,500 |
| 2024/06/03 | 3,635 | 3,645 | 3,545 | 3,550 | -70 | -1.9% | 351,000 |
| 2024/05/31 | 3,540 | 3,645 | 3,535 | 3,620 | +90 | +2.5% | 377,500 |
| 2024/05/30 | 3,450 | 3,580 | 3,440 | 3,530 | +85 | +2.5% | 260,500 |
| 2024/05/29 | 3,550 | 3,565 | 3,435 | 3,445 | -115 | -3.2% | 231,300 |
| 2024/05/28 | 3,680 | 3,700 | 3,555 | 3,560 | -130 | -3.5% | 422,000 |
| 2024/05/27 | 3,615 | 3,695 | 3,615 | 3,690 | +90 | +2.5% | 237,100 |
| 2024/05/24 | 3,575 | 3,635 | 3,560 | 3,600 | +5 | +0.1% | 150,900 |
| 2024/05/23 | 3,635 | 3,645 | 3,595 | 3,595 | -30 | -0.8% | 313,200 |
| 2024/05/22 | 3,640 | 3,665 | 3,595 | 3,625 | -25 | -0.7% | 327,400 |
| 2024/05/21 | 3,620 | 3,660 | 3,615 | 3,650 | +60 | +1.7% | 201,000 |
| 2024/05/20 | 3,570 | 3,600 | 3,555 | 3,590 | +20 | +0.6% | 162,200 |
| 2024/05/17 | 3,520 | 3,570 | 3,505 | 3,570 | +55 | +1.6% | 182,700 |
| 2024/05/16 | 3,505 | 3,530 | 3,475 | 3,515 | -5 | -0.1% | 208,500 |
| 2024/05/15 | 3,545 | 3,560 | 3,480 | 3,520 | +5 | +0.1% | 224,300 |
| 2024/05/14 | 3,525 | 3,545 | 3,490 | 3,515 | ±0 | ±0% | 101,000 |
| 2024/05/13 | 3,530 | 3,540 | 3,500 | 3,515 | ±0 | ±0% | 101,900 |
| 2024/05/10 | 3,515 | 3,525 | 3,490 | 3,515 | +20 | +0.6% | 136,900 |
| 2024/05/09 | 3,515 | 3,530 | 3,465 | 3,495 | -45 | -1.3% | 215,600 |
| 2024/05/08 | 3,545 | 3,560 | 3,505 | 3,540 | +15 | +0.4% | 185,000 |
| 2024/05/07 | 3,500 | 3,545 | 3,470 | 3,525 | +25 | +0.7% | 204,000 |
| 2024/05/02 | 3,480 | 3,525 | 3,475 | 3,500 | +35 | +1% | 149,300 |
| 2024/05/01 | 3,420 | 3,465 | 3,385 | 3,465 | +10 | +0.3% | 254,400 |
| 2024/04/30 | 3,510 | 3,520 | 3,425 | 3,455 | -60 | -1.7% | 286,800 |
| 2024/04/26 | 3,500 | 3,530 | 3,460 | 3,515 | ±0 | ±0% | 296,500 |
| 2024/04/25 | 3,580 | 3,590 | 3,515 | 3,515 | -5 | -0.1% | 217,100 |
| 2024/04/24 | 3,550 | 3,585 | 3,485 | 3,520 | +35 | +1% | 270,000 |
| 2024/04/23 | 3,425 | 3,535 | 3,415 | 3,485 | +85 | +2.5% | 276,100 |
| 2024/04/22 | 3,400 | 3,415 | 3,375 | 3,400 | +20 | +0.6% | 204,600 |
| 2024/04/19 | 3,410 | 3,440 | 3,360 | 3,380 | -30 | -0.9% | 317,100 |
| 2024/04/18 | 3,325 | 3,430 | 3,325 | 3,410 | +95 | +2.9% | 300,900 |
| 2024/04/17 | 3,305 | 3,345 | 3,245 | 3,315 | -10 | -0.3% | 322,800 |
| 2024/04/16 | 3,340 | 3,355 | 3,290 | 3,325 | -30 | -0.9% | 246,000 |
| 2024/04/15 | 3,390 | 3,390 | 3,335 | 3,355 | -60 | -1.8% | 207,100 |
101～
150
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
