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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,364 | 1,368 | 1,312 | 1,329 | -21 | -1.6% | 713,700 |
| 2018/07/17 | 1,339 | 1,360 | 1,326 | 1,350 | +31 | +2.4% | 599,800 |
| 2018/07/13 | 1,300 | 1,325 | 1,280 | 1,319 | +49 | +3.9% | 723,900 |
| 2018/07/12 | 1,299 | 1,313 | 1,268 | 1,270 | -29 | -2.2% | 565,500 |
| 2018/07/11 | 1,302 | 1,322 | 1,275 | 1,299 | -14 | -1.1% | 528,500 |
| 2018/07/10 | 1,314 | 1,321 | 1,282 | 1,313 | +11 | +0.8% | 501,100 |
| 2018/07/09 | 1,260 | 1,307 | 1,258 | 1,302 | +46 | +3.7% | 691,700 |
| 2018/07/06 | 1,235 | 1,264 | 1,223 | 1,256 | +43 | +3.5% | 714,000 |
| 2018/07/05 | 1,226 | 1,236 | 1,203 | 1,213 | -39 | -3.1% | 674,500 |
| 2018/07/04 | 1,219 | 1,270 | 1,207 | 1,252 | +50 | +4.2% | 1,488,800 |
| 2018/07/03 | 1,220 | 1,221 | 1,178 | 1,202 | -7 | -0.6% | 1,213,300 |
| 2018/07/02 | 1,329 | 1,330 | 1,202 | 1,209 | -196 | -14% | 2,490,600 |
| 2018/06/29 | 1,361 | 1,415 | 1,357 | 1,405 | +34 | +2.5% | 641,200 |
| 2018/06/28 | 1,345 | 1,376 | 1,343 | 1,371 | -17 | -1.2% | 464,300 |
| 2018/06/27 | 1,350 | 1,402 | 1,345 | 1,388 | +48 | +3.6% | 884,700 |
| 2018/06/26 | 1,427 | 1,427 | 1,318 | 1,340 | -102 | -7.1% | 1,260,000 |
| 2018/06/25 | 1,425 | 1,445 | 1,402 | 1,442 | +13 | +0.9% | 577,800 |
| 2018/06/22 | 1,425 | 1,432 | 1,408 | 1,429 | -10 | -0.7% | 564,700 |
| 2018/06/21 | 1,426 | 1,443 | 1,423 | 1,439 | +13 | +0.9% | 429,700 |
| 2018/06/20 | 1,398 | 1,443 | 1,396 | 1,426 | +29 | +2.1% | 857,500 |
| 2018/06/19 | 1,477 | 1,478 | 1,387 | 1,397 | -93 | -6.2% | 1,460,300 |
| 2018/06/18 | 1,480 | 1,504 | 1,476 | 1,490 | +19 | +1.3% | 645,300 |
| 2018/06/15 | 1,450 | 1,488 | 1,447 | 1,471 | +24 | +1.7% | 551,800 |
| 2018/06/14 | 1,458 | 1,478 | 1,442 | 1,447 | -20 | -1.4% | 432,200 |
| 2018/06/13 | 1,469 | 1,475 | 1,437 | 1,467 | -5 | -0.3% | 589,900 |
| 2018/06/12 | 1,439 | 1,481 | 1,433 | 1,472 | +20 | +1.4% | 758,000 |
| 2018/06/11 | 1,442 | 1,460 | 1,438 | 1,452 | +4 | +0.3% | 458,000 |
| 2018/06/08 | 1,450 | 1,459 | 1,437 | 1,448 | -19 | -1.3% | 817,100 |
| 2018/06/07 | 1,470 | 1,470 | 1,450 | 1,467 | -16 | -1.1% | 697,300 |
| 2018/06/06 | 1,475 | 1,495 | 1,458 | 1,483 | +21 | +1.4% | 671,200 |
| 2018/06/05 | 1,501 | 1,514 | 1,461 | 1,462 | -54 | -3.6% | 1,182,500 |
| 2018/06/04 | 1,525 | 1,526 | 1,477 | 1,516 | -21 | -1.4% | 1,042,100 |
| 2018/06/01 | 1,548 | 1,569 | 1,520 | 1,537 | -12 | -0.8% | 526,900 |
| 2018/05/31 | 1,578 | 1,587 | 1,548 | 1,549 | -22 | -1.4% | 458,800 |
| 2018/05/30 | 1,580 | 1,580 | 1,555 | 1,571 | -26 | -1.6% | 381,200 |
| 2018/05/29 | 1,619 | 1,634 | 1,591 | 1,597 | -17 | -1.1% | 291,200 |
| 2018/05/28 | 1,608 | 1,621 | 1,591 | 1,614 | +6 | +0.4% | 486,700 |
| 2018/05/25 | 1,616 | 1,640 | 1,600 | 1,608 | -19 | -1.2% | 440,800 |
| 2018/05/24 | 1,671 | 1,676 | 1,581 | 1,627 | -66 | -3.9% | 1,156,200 |
| 2018/05/23 | 1,704 | 1,713 | 1,677 | 1,693 | -15 | -0.9% | 396,500 |
| 2018/05/22 | 1,709 | 1,714 | 1,702 | 1,708 | ±0 | ±0% | 267,800 |
| 2018/05/21 | 1,713 | 1,718 | 1,701 | 1,708 | +3 | +0.2% | 217,600 |
| 2018/05/18 | 1,707 | 1,710 | 1,695 | 1,705 | -1 | -0.1% | 193,300 |
| 2018/05/17 | 1,691 | 1,710 | 1,688 | 1,706 | +15 | +0.9% | 275,200 |
| 2018/05/16 | 1,700 | 1,709 | 1,684 | 1,691 | -6 | -0.4% | 195,000 |
| 2018/05/15 | 1,695 | 1,713 | 1,687 | 1,697 | +4 | +0.2% | 429,500 |
| 2018/05/14 | 1,691 | 1,699 | 1,680 | 1,693 | +11 | +0.7% | 289,100 |
| 2018/05/11 | 1,664 | 1,695 | 1,664 | 1,682 | +17 | +1% | 557,500 |
| 2018/05/10 | 1,676 | 1,683 | 1,661 | 1,665 | -15 | -0.9% | 557,300 |
| 2018/05/09 | 1,680 | 1,707 | 1,675 | 1,680 | -7 | -0.4% | 605,900 |
1551～
1600
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
