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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 2,486 | 2,492 | 2,451 | 2,458 | -27 | -1.1% | 214,200 |
2017/12/05 | 2,455 | 2,492 | 2,433 | 2,485 | +59 | +2.4% | 302,400 |
2017/12/04 | 2,443 | 2,474 | 2,426 | 2,426 | -24 | -1% | 327,300 |
2017/12/01 | 2,497 | 2,513 | 2,438 | 2,450 | -35 | -1.4% | 398,700 |
2017/11/30 | 2,497 | 2,497 | 2,437 | 2,485 | -45 | -1.8% | 517,100 |
2017/11/29 | 2,515 | 2,534 | 2,511 | 2,530 | +22 | +0.9% | 263,700 |
2017/11/28 | 2,454 | 2,509 | 2,450 | 2,508 | +56 | +2.3% | 297,000 |
2017/11/27 | 2,474 | 2,490 | 2,431 | 2,452 | +5 | +0.2% | 400,400 |
2017/11/24 | 2,426 | 2,473 | 2,415 | 2,447 | +54 | +2.3% | 431,600 |
2017/11/22 | 2,414 | 2,425 | 2,393 | 2,393 | -21 | -0.9% | 285,800 |
2017/11/21 | 2,428 | 2,441 | 2,411 | 2,414 | -14 | -0.6% | 343,700 |
2017/11/20 | 2,415 | 2,443 | 2,411 | 2,428 | +28 | +1.2% | 184,300 |
2017/11/17 | 2,394 | 2,410 | 2,379 | 2,400 | +24 | +1% | 189,700 |
2017/11/16 | 2,375 | 2,386 | 2,357 | 2,376 | -4 | -0.2% | 267,800 |
2017/11/15 | 2,406 | 2,407 | 2,351 | 2,380 | -18 | -0.8% | 384,800 |
2017/11/14 | 2,387 | 2,405 | 2,376 | 2,398 | +9 | +0.4% | 245,900 |
2017/11/13 | 2,425 | 2,436 | 2,389 | 2,389 | -33 | -1.4% | 344,100 |
2017/11/10 | 2,401 | 2,432 | 2,395 | 2,422 | ±0 | ±0% | 234,000 |
2017/11/09 | 2,419 | 2,450 | 2,398 | 2,422 | +3 | +0.1% | 419,900 |
2017/11/08 | 2,416 | 2,427 | 2,397 | 2,419 | +6 | +0.2% | 260,900 |
2017/11/07 | 2,409 | 2,416 | 2,399 | 2,413 | +3 | +0.1% | 255,700 |
2017/11/06 | 2,385 | 2,443 | 2,334 | 2,410 | -46 | -1.9% | 695,800 |
2017/11/02 | 2,459 | 2,465 | 2,433 | 2,456 | -14 | -0.6% | 234,300 |
2017/11/01 | 2,476 | 2,485 | 2,461 | 2,470 | +2 | +0.1% | 251,900 |
2017/10/31 | 2,419 | 2,472 | 2,393 | 2,468 | +30 | +1.2% | 411,800 |
2017/10/30 | 2,480 | 2,482 | 2,430 | 2,438 | -46 | -1.9% | 537,500 |
2017/10/27 | 2,499 | 2,513 | 2,482 | 2,484 | +9 | +0.4% | 323,300 |
2017/10/26 | 2,480 | 2,494 | 2,467 | 2,475 | -7 | -0.3% | 208,000 |
2017/10/25 | 2,483 | 2,495 | 2,475 | 2,482 | -5 | -0.2% | 306,200 |
2017/10/24 | 2,537 | 2,537 | 2,472 | 2,487 | -49 | -1.9% | 507,200 |
2017/10/23 | 2,582 | 2,582 | 2,514 | 2,536 | -20 | -0.8% | 343,000 |
2017/10/20 | 2,535 | 2,569 | 2,534 | 2,556 | +20 | +0.8% | 301,400 |
2017/10/19 | 2,592 | 2,599 | 2,524 | 2,536 | -52 | -2% | 509,500 |
2017/10/18 | 2,583 | 2,653 | 2,583 | 2,588 | +14 | +0.5% | 718,800 |
2017/10/17 | 2,597 | 2,605 | 2,566 | 2,574 | -8 | -0.3% | 499,700 |
2017/10/16 | 2,530 | 2,613 | 2,526 | 2,582 | +72 | +2.9% | 737,800 |
2017/10/13 | 2,525 | 2,530 | 2,493 | 2,510 | -24 | -0.9% | 337,900 |
2017/10/12 | 2,551 | 2,556 | 2,523 | 2,534 | -19 | -0.7% | 371,500 |
2017/10/11 | 2,612 | 2,624 | 2,544 | 2,553 | -91 | -3.4% | 661,900 |
2017/10/10 | 2,592 | 2,656 | 2,588 | 2,644 | +68 | +2.6% | 781,600 |
2017/10/06 | 2,554 | 2,596 | 2,544 | 2,576 | +1 | ±0% | 640,500 |
2017/10/05 | 2,531 | 2,596 | 2,522 | 2,575 | +106 | +4.3% | 1,447,200 |
2017/10/04 | 2,427 | 2,530 | 2,401 | 2,469 | +85 | +3.6% | 1,406,200 |
2017/10/03 | 2,330 | 2,385 | 2,318 | 2,384 | +32 | +1.4% | 795,100 |
2017/10/02 | 2,441 | 2,473 | 2,311 | 2,352 | -188 | -7.4% | 2,447,500 |
2017/09/29 | 2,488 | 2,540 | 2,481 | 2,540 | +40 | +1.6% | 714,000 |
2017/09/28 | 2,455 | 2,500 | 2,449 | 2,500 | +23 | +0.9% | 477,400 |
2017/09/27 | 2,486 | 2,492 | 2,445 | 2,477 | -12 | -0.5% | 432,100 |
2017/09/26 | 2,495 | 2,508 | 2,482 | 2,489 | -11 | -0.4% | 327,700 |
2017/09/25 | 2,497 | 2,521 | 2,488 | 2,500 | +34 | +1.4% | 298,900 |
1701~
1750
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