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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/11/20 | 3,470 | 3,495 | 3,425 | 3,430 | -25 | -0.7% | 162,800 |
| 2024/11/19 | 3,420 | 3,465 | 3,400 | 3,455 | +65 | +1.9% | 194,000 |
| 2024/11/18 | 3,545 | 3,555 | 3,350 | 3,390 | -180 | -5% | 451,700 |
| 2024/11/15 | 3,675 | 3,700 | 3,570 | 3,570 | -75 | -2.1% | 200,100 |
| 2024/11/14 | 3,655 | 3,665 | 3,600 | 3,645 | +20 | +0.6% | 226,800 |
| 2024/11/13 | 3,570 | 3,655 | 3,550 | 3,625 | +70 | +2% | 241,700 |
| 2024/11/12 | 3,550 | 3,590 | 3,520 | 3,555 | +15 | +0.4% | 193,800 |
| 2024/11/11 | 3,525 | 3,550 | 3,515 | 3,540 | +20 | +0.6% | 181,000 |
| 2024/11/08 | 3,510 | 3,560 | 3,480 | 3,520 | +35 | +1% | 184,600 |
| 2024/11/07 | 3,525 | 3,525 | 3,430 | 3,485 | -25 | -0.7% | 268,800 |
| 2024/11/06 | 3,475 | 3,530 | 3,440 | 3,510 | +40 | +1.2% | 274,500 |
| 2024/11/05 | 3,565 | 3,570 | 3,470 | 3,470 | -45 | -1.3% | 171,700 |
| 2024/11/01 | 3,515 | 3,560 | 3,490 | 3,515 | -20 | -0.6% | 163,800 |
| 2024/10/31 | 3,560 | 3,590 | 3,530 | 3,535 | -20 | -0.6% | 199,500 |
| 2024/10/30 | 3,540 | 3,580 | 3,510 | 3,555 | +25 | +0.7% | 544,600 |
| 2024/10/29 | 3,500 | 3,530 | 3,465 | 3,530 | +30 | +0.9% | 152,600 |
| 2024/10/28 | 3,470 | 3,530 | 3,460 | 3,500 | +25 | +0.7% | 191,600 |
| 2024/10/25 | 3,505 | 3,520 | 3,450 | 3,475 | -70 | -2% | 226,800 |
| 2024/10/24 | 3,600 | 3,655 | 3,530 | 3,545 | -95 | -2.6% | 312,700 |
151～
200
件表示中 / 6048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 | 309,500円 | +4.1% | +19.0% | 2.91% | 11.51倍 | 1.85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 |
| ベルク | 740,000円 | +6.8% | +5.0% | 1.68% | 12.39倍 | 1.40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 |
| くら寿司 | 373,000円 | +3.4% | -16.5% | 0.54% | 43.60倍 | 2.45倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| ゲンキードラ | 481,000円 | +10.5% | +8.1% | 0.27% | 19.49倍 | 2.75倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アスクル | 156,200円 | +3.9% | -24.0% | 2.43% | 21.19倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
