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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 3,200 | 3,225 | 3,170 | 3,170 | -85 | -2.6% | 454,100 |
| 2025/02/04 | 3,295 | 3,310 | 3,250 | 3,255 | -40 | -1.2% | 271,000 |
| 2025/02/03 | 3,300 | 3,310 | 3,265 | 3,295 | -30 | -0.9% | 247,300 |
| 2025/01/31 | 3,335 | 3,335 | 3,310 | 3,325 | ±0 | ±0% | 142,600 |
| 2025/01/30 | 3,275 | 3,335 | 3,265 | 3,325 | +35 | +1.1% | 213,200 |
| 2025/01/29 | 3,335 | 3,335 | 3,285 | 3,290 | -45 | -1.3% | 207,500 |
| 2025/01/28 | 3,315 | 3,385 | 3,310 | 3,335 | +40 | +1.2% | 289,800 |
| 2025/01/27 | 3,310 | 3,310 | 3,270 | 3,295 | +45 | +1.4% | 269,900 |
| 2025/01/24 | 3,270 | 3,290 | 3,250 | 3,250 | -20 | -0.6% | 294,100 |
| 2025/01/23 | 3,310 | 3,310 | 3,250 | 3,270 | -50 | -1.5% | 400,100 |
| 2025/01/22 | 3,355 | 3,360 | 3,310 | 3,320 | -25 | -0.7% | 166,400 |
| 2025/01/21 | 3,305 | 3,345 | 3,285 | 3,345 | +50 | +1.5% | 203,900 |
| 2025/01/20 | 3,270 | 3,305 | 3,270 | 3,295 | +25 | +0.8% | 174,800 |
| 2025/01/17 | 3,285 | 3,295 | 3,240 | 3,270 | -5 | -0.2% | 158,800 |
| 2025/01/16 | 3,265 | 3,290 | 3,255 | 3,275 | +15 | +0.5% | 163,700 |
| 2025/01/15 | 3,240 | 3,260 | 3,210 | 3,260 | +20 | +0.6% | 282,800 |
| 2025/01/14 | 3,280 | 3,280 | 3,235 | 3,240 | -50 | -1.5% | 290,400 |
| 2025/01/10 | 3,275 | 3,305 | 3,270 | 3,290 | +20 | +0.6% | 224,000 |
| 2025/01/09 | 3,250 | 3,295 | 3,240 | 3,270 | +20 | +0.6% | 359,000 |
| 2025/01/08 | 3,355 | 3,400 | 3,240 | 3,250 | -245 | -7% | 1,206,700 |
| 2025/01/07 | 3,465 | 3,500 | 3,445 | 3,495 | +45 | +1.3% | 374,500 |
| 2025/01/06 | 3,470 | 3,490 | 3,430 | 3,450 | -15 | -0.4% | 430,000 |
| 2024/12/30 | 3,585 | 3,585 | 3,410 | 3,465 | -345 | -9.1% | 969,400 |
| 2024/12/27 | 3,730 | 3,810 | 3,710 | 3,810 | +80 | +2.1% | 315,000 |
| 2024/12/26 | 3,680 | 3,730 | 3,655 | 3,730 | +55 | +1.5% | 202,300 |
| 2024/12/25 | 3,655 | 3,675 | 3,630 | 3,675 | +35 | +1% | 94,300 |
| 2024/12/24 | 3,610 | 3,670 | 3,580 | 3,640 | +25 | +0.7% | 124,500 |
| 2024/12/23 | 3,625 | 3,655 | 3,610 | 3,615 | +40 | +1.1% | 121,000 |
| 2024/12/20 | 3,595 | 3,630 | 3,575 | 3,575 | -15 | -0.4% | 121,800 |
| 2024/12/19 | 3,590 | 3,625 | 3,575 | 3,590 | -30 | -0.8% | 119,000 |
| 2024/12/18 | 3,665 | 3,665 | 3,620 | 3,620 | -30 | -0.8% | 121,700 |
| 2024/12/17 | 3,625 | 3,665 | 3,610 | 3,650 | +10 | +0.3% | 134,500 |
| 2024/12/16 | 3,675 | 3,740 | 3,640 | 3,640 | -30 | -0.8% | 157,000 |
| 2024/12/13 | 3,680 | 3,700 | 3,640 | 3,670 | -40 | -1.1% | 155,500 |
| 2024/12/12 | 3,715 | 3,735 | 3,700 | 3,710 | +35 | +1% | 109,000 |
| 2024/12/11 | 3,700 | 3,740 | 3,670 | 3,675 | ±0 | ±0% | 125,000 |
| 2024/12/10 | 3,725 | 3,725 | 3,640 | 3,675 | -35 | -0.9% | 151,500 |
| 2024/12/09 | 3,660 | 3,725 | 3,650 | 3,710 | +50 | +1.4% | 143,500 |
| 2024/12/06 | 3,640 | 3,715 | 3,635 | 3,660 | +5 | +0.1% | 122,000 |
| 2024/12/05 | 3,665 | 3,675 | 3,640 | 3,655 | -25 | -0.7% | 120,900 |
| 2024/12/04 | 3,665 | 3,710 | 3,640 | 3,680 | +15 | +0.4% | 274,100 |
| 2024/12/03 | 3,715 | 3,725 | 3,660 | 3,665 | ±0 | ±0% | 134,800 |
| 2024/12/02 | 3,660 | 3,675 | 3,620 | 3,665 | +5 | +0.1% | 126,400 |
| 2024/11/29 | 3,620 | 3,675 | 3,575 | 3,660 | +55 | +1.5% | 112,500 |
| 2024/11/28 | 3,570 | 3,650 | 3,570 | 3,605 | +20 | +0.6% | 114,200 |
| 2024/11/27 | 3,665 | 3,685 | 3,580 | 3,585 | -115 | -3.1% | 187,900 |
| 2024/11/26 | 3,660 | 3,735 | 3,645 | 3,700 | +70 | +1.9% | 295,000 |
| 2024/11/25 | 3,575 | 3,655 | 3,565 | 3,630 | +80 | +2.3% | 298,300 |
| 2024/11/22 | 3,375 | 3,585 | 3,375 | 3,550 | +180 | +5.3% | 304,800 |
| 2024/11/21 | 3,425 | 3,455 | 3,320 | 3,370 | -60 | -1.7% | 245,500 |
101～
150
件表示中 / 6017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 | 287,400円 | +4.1% | +19.0% | 3.13% | 10.69倍 | 1.72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 |
| ＡＯＫＩ ＨＤ | 164,100円 | +2.8% | +10.9% | 4.88% | 14.38倍 | 0.97倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ネクステージ | 174,600円 | +4.9% | +16.9% | 1.95% | 14.81倍 | 1.94倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| コーナン商事 | 386,500円 | +4.4% | +3.0% | 3.36% | 7.61倍 | 0.66倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| バローＨＤ | 247,800円 | +5.6% | +7.0% | 2.82% | 9.33倍 | 0.76倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
市場注目の銘柄
チャート関連のコラム
