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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,520 | 3,525 | 3,475 | 3,505 | -20 | -0.6% | 133,000 |
| 2024/08/20 | 3,455 | 3,535 | 3,455 | 3,525 | +55 | +1.6% | 187,800 |
| 2024/08/19 | 3,475 | 3,475 | 3,430 | 3,470 | +10 | +0.3% | 159,400 |
| 2024/08/16 | 3,405 | 3,460 | 3,375 | 3,460 | +95 | +2.8% | 268,500 |
| 2024/08/15 | 3,400 | 3,405 | 3,330 | 3,365 | +10 | +0.3% | 183,700 |
| 2024/08/14 | 3,345 | 3,365 | 3,290 | 3,355 | ±0 | ±0% | 287,900 |
| 2024/08/13 | 3,320 | 3,380 | 3,285 | 3,355 | +40 | +1.2% | 216,500 |
| 2024/08/09 | 3,360 | 3,385 | 3,280 | 3,315 | -20 | -0.6% | 230,400 |
| 2024/08/08 | 3,175 | 3,375 | 3,175 | 3,335 | +115 | +3.6% | 376,800 |
| 2024/08/07 | 3,225 | 3,290 | 3,205 | 3,220 | -25 | -0.8% | 314,700 |
| 2024/08/06 | 3,140 | 3,270 | 3,105 | 3,245 | +175 | +5.7% | 451,600 |
| 2024/08/05 | 3,200 | 3,240 | 3,060 | 3,070 | -195 | -6% | 620,600 |
| 2024/08/02 | 3,315 | 3,315 | 3,170 | 3,265 | -120 | -3.5% | 589,400 |
| 2024/08/01 | 3,320 | 3,390 | 3,300 | 3,385 | +70 | +2.1% | 540,500 |
| 2024/07/31 | 3,245 | 3,315 | 3,225 | 3,315 | +110 | +3.4% | 333,200 |
| 2024/07/30 | 3,210 | 3,240 | 3,155 | 3,205 | -30 | -0.9% | 235,700 |
| 2024/07/29 | 3,230 | 3,260 | 3,205 | 3,235 | +20 | +0.6% | 206,000 |
| 2024/07/26 | 3,210 | 3,235 | 3,170 | 3,215 | +5 | +0.2% | 203,900 |
| 2024/07/25 | 3,195 | 3,240 | 3,180 | 3,210 | +15 | +0.5% | 402,400 |
| 2024/07/24 | 3,175 | 3,240 | 3,170 | 3,195 | +35 | +1.1% | 339,300 |
| 2024/07/23 | 3,110 | 3,200 | 3,110 | 3,160 | +55 | +1.8% | 263,800 |
| 2024/07/22 | 3,145 | 3,145 | 3,095 | 3,105 | -55 | -1.7% | 224,100 |
| 2024/07/19 | 3,195 | 3,195 | 3,145 | 3,160 | -50 | -1.6% | 293,200 |
| 2024/07/18 | 3,120 | 3,225 | 3,110 | 3,210 | +100 | +3.2% | 547,200 |
| 2024/07/17 | 3,115 | 3,120 | 3,070 | 3,110 | +20 | +0.6% | 285,000 |
| 2024/07/16 | 3,180 | 3,180 | 3,090 | 3,090 | -110 | -3.4% | 504,400 |
| 2024/07/12 | 3,150 | 3,215 | 3,125 | 3,200 | +50 | +1.6% | 421,000 |
| 2024/07/11 | 3,120 | 3,165 | 3,080 | 3,150 | +45 | +1.4% | 504,800 |
| 2024/07/10 | 3,095 | 3,130 | 3,065 | 3,105 | -10 | -0.3% | 444,000 |
| 2024/07/09 | 3,105 | 3,155 | 3,085 | 3,115 | ±0 | ±0% | 422,100 |
| 2024/07/08 | 3,200 | 3,205 | 3,105 | 3,115 | -95 | -3% | 608,700 |
| 2024/07/05 | 3,250 | 3,265 | 3,205 | 3,210 | -50 | -1.5% | 378,600 |
| 2024/07/04 | 3,250 | 3,285 | 3,205 | 3,260 | +5 | +0.2% | 615,300 |
| 2024/07/03 | 3,270 | 3,310 | 3,230 | 3,255 | ±0 | ±0% | 742,300 |
| 2024/07/02 | 3,210 | 3,290 | 3,155 | 3,255 | +40 | +1.2% | 916,300 |
| 2024/07/01 | 3,410 | 3,455 | 3,200 | 3,215 | -420 | -11.6% | 2,047,400 |
| 2024/06/28 | 3,710 | 3,710 | 3,580 | 3,635 | -75 | -2% | 595,400 |
| 2024/06/27 | 3,730 | 3,770 | 3,650 | 3,710 | -5 | -0.1% | 312,200 |
| 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 |
151～
200
件表示中 / 5956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 | 293,400円 | +5.2% | +3.3% | 3.07% | 10.69倍 | 1.79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 |
| 西松屋チェ | 218,000円 | +7.5% | +10.7% | 1.42% | 14.06倍 | 1.44倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 90,900円 | +11.5% | +7.5% | 1.76% | 46.78倍 | 4.57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 |
| アスクル | 148,100円 | +1.8% | -17.9% | 2.57% | 16.43倍 | 1.83倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| ベルク | 650,000円 | +7.1% | +17.8% | 1.78% | 11.38倍 | 1.29倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
