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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,528 | 1,556 | 1,506 | 1,518 | -21 | -1.4% | 748,600 |
| 2018/09/27 | 1,545 | 1,554 | 1,516 | 1,539 | -16 | -1% | 753,700 |
| 2018/09/26 | 1,528 | 1,566 | 1,519 | 1,555 | +11 | +0.7% | 458,900 |
| 2018/09/25 | 1,537 | 1,544 | 1,511 | 1,544 | +11 | +0.7% | 515,200 |
| 2018/09/21 | 1,525 | 1,549 | 1,512 | 1,533 | +17 | +1.1% | 479,100 |
| 2018/09/20 | 1,515 | 1,521 | 1,493 | 1,516 | +3 | +0.2% | 362,700 |
| 2018/09/19 | 1,480 | 1,515 | 1,471 | 1,513 | +35 | +2.4% | 601,000 |
| 2018/09/18 | 1,453 | 1,485 | 1,416 | 1,478 | +12 | +0.8% | 386,200 |
| 2018/09/14 | 1,475 | 1,483 | 1,461 | 1,466 | +3 | +0.2% | 301,500 |
| 2018/09/13 | 1,462 | 1,468 | 1,442 | 1,463 | +1 | +0.1% | 301,100 |
| 2018/09/12 | 1,465 | 1,475 | 1,431 | 1,462 | +12 | +0.8% | 541,600 |
| 2018/09/11 | 1,420 | 1,452 | 1,407 | 1,450 | +34 | +2.4% | 826,100 |
| 2018/09/10 | 1,351 | 1,420 | 1,345 | 1,416 | +57 | +4.2% | 564,900 |
| 2018/09/07 | 1,360 | 1,371 | 1,334 | 1,359 | -25 | -1.8% | 423,200 |
| 2018/09/06 | 1,385 | 1,402 | 1,366 | 1,384 | -8 | -0.6% | 506,700 |
| 2018/09/05 | 1,330 | 1,408 | 1,327 | 1,392 | +92 | +7.1% | 1,456,500 |
| 2018/09/04 | 1,330 | 1,341 | 1,297 | 1,300 | -30 | -2.3% | 394,600 |
| 2018/09/03 | 1,334 | 1,339 | 1,294 | 1,330 | -6 | -0.4% | 400,600 |
| 2018/08/31 | 1,300 | 1,358 | 1,300 | 1,336 | +28 | +2.1% | 1,027,400 |
| 2018/08/30 | 1,348 | 1,354 | 1,292 | 1,308 | -75 | -5.4% | 1,392,500 |
| 2018/08/29 | 1,395 | 1,397 | 1,374 | 1,383 | -15 | -1.1% | 370,300 |
| 2018/08/28 | 1,411 | 1,412 | 1,380 | 1,398 | -11 | -0.8% | 579,400 |
| 2018/08/27 | 1,370 | 1,409 | 1,368 | 1,409 | +47 | +3.5% | 411,100 |
| 2018/08/24 | 1,351 | 1,362 | 1,347 | 1,362 | +20 | +1.5% | 255,200 |
| 2018/08/23 | 1,344 | 1,347 | 1,329 | 1,342 | ±0 | ±0% | 154,100 |
| 2018/08/22 | 1,314 | 1,343 | 1,301 | 1,342 | +32 | +2.4% | 237,400 |
| 2018/08/21 | 1,320 | 1,325 | 1,302 | 1,310 | +1 | +0.1% | 218,400 |
| 2018/08/20 | 1,309 | 1,327 | 1,297 | 1,309 | -9 | -0.7% | 217,500 |
| 2018/08/17 | 1,306 | 1,325 | 1,305 | 1,318 | +16 | +1.2% | 202,800 |
| 2018/08/16 | 1,306 | 1,318 | 1,292 | 1,302 | -27 | -2% | 345,800 |
| 2018/08/15 | 1,365 | 1,366 | 1,323 | 1,329 | -32 | -2.4% | 216,100 |
| 2018/08/14 | 1,350 | 1,371 | 1,345 | 1,361 | +10 | +0.7% | 255,600 |
| 2018/08/13 | 1,383 | 1,386 | 1,335 | 1,351 | -44 | -3.2% | 408,200 |
| 2018/08/10 | 1,385 | 1,407 | 1,378 | 1,395 | -13 | -0.9% | 431,700 |
| 2018/08/09 | 1,405 | 1,414 | 1,384 | 1,408 | -11 | -0.8% | 275,500 |
| 2018/08/08 | 1,396 | 1,423 | 1,395 | 1,419 | +43 | +3.1% | 407,800 |
| 2018/08/07 | 1,384 | 1,396 | 1,371 | 1,376 | -15 | -1.1% | 244,100 |
| 2018/08/06 | 1,395 | 1,416 | 1,385 | 1,391 | +1 | +0.1% | 278,900 |
| 2018/08/03 | 1,352 | 1,405 | 1,343 | 1,390 | -14 | -1% | 660,600 |
| 2018/08/02 | 1,411 | 1,418 | 1,392 | 1,404 | -22 | -1.5% | 517,200 |
| 2018/08/01 | 1,424 | 1,431 | 1,409 | 1,426 | +14 | +1% | 290,100 |
| 2018/07/31 | 1,455 | 1,455 | 1,401 | 1,412 | -27 | -1.9% | 739,700 |
| 2018/07/30 | 1,432 | 1,450 | 1,421 | 1,439 | +14 | +1% | 411,900 |
| 2018/07/27 | 1,420 | 1,429 | 1,404 | 1,425 | +30 | +2.2% | 341,000 |
| 2018/07/26 | 1,411 | 1,411 | 1,375 | 1,395 | -4 | -0.3% | 402,700 |
| 2018/07/25 | 1,358 | 1,402 | 1,342 | 1,399 | +44 | +3.2% | 645,000 |
| 2018/07/24 | 1,350 | 1,358 | 1,290 | 1,355 | -21 | -1.5% | 725,600 |
| 2018/07/23 | 1,345 | 1,391 | 1,343 | 1,376 | +24 | +1.8% | 596,700 |
| 2018/07/20 | 1,359 | 1,370 | 1,338 | 1,352 | ±0 | ±0% | 428,600 |
| 2018/07/19 | 1,339 | 1,361 | 1,326 | 1,352 | +23 | +1.7% | 445,200 |
1501～
1550
件表示中 / 5869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 | 355,000円 | +5.2% | +3.3% | 2.54% | 12.94倍 | 2.16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 | 333,000円 | +5.4% | +2.2% | 3.00% | 9.19倍 | 1.09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 | 101,300円 | +11.5% | +7.5% | 1.58% | 52.14倍 | 5.10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
