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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 3,350 | 3,370 | 3,205 | 3,250 | -35 | -1.1% | 582,100 |
| 2016/07/08 | 3,335 | 3,355 | 3,270 | 3,285 | ±0 | ±0% | 588,600 |
| 2016/07/07 | 3,315 | 3,320 | 3,180 | 3,285 | +55 | +1.7% | 715,700 |
| 2016/07/06 | 3,345 | 3,350 | 3,135 | 3,230 | -165 | -4.9% | 1,403,900 |
| 2016/07/05 | 3,555 | 3,605 | 3,335 | 3,395 | -300 | -8.1% | 1,318,100 |
| 2016/07/04 | 3,795 | 3,805 | 3,645 | 3,695 | -30 | -0.8% | 620,200 |
| 2016/07/01 | 3,760 | 3,820 | 3,665 | 3,725 | -315 | -7.8% | 1,247,700 |
| 2016/06/30 | 4,100 | 4,100 | 3,950 | 4,040 | -25 | -0.6% | 459,100 |
| 2016/06/29 | 4,160 | 4,160 | 4,035 | 4,065 | -95 | -2.3% | 497,700 |
| 2016/06/28 | 3,880 | 4,210 | 3,865 | 4,160 | +285 | +7.4% | 920,800 |
| 2016/06/27 | 3,810 | 3,960 | 3,795 | 3,875 | +135 | +3.6% | 521,400 |
| 2016/06/24 | 3,950 | 3,965 | 3,620 | 3,740 | -70 | -1.8% | 544,100 |
| 2016/06/23 | 3,800 | 3,900 | 3,775 | 3,810 | +80 | +2.1% | 357,800 |
| 2016/06/22 | 3,765 | 3,765 | 3,670 | 3,730 | -50 | -1.3% | 188,400 |
| 2016/06/21 | 3,760 | 3,795 | 3,690 | 3,780 | -20 | -0.5% | 209,700 |
| 2016/06/20 | 3,785 | 3,830 | 3,755 | 3,800 | +75 | +2% | 230,100 |
| 2016/06/17 | 3,760 | 3,810 | 3,710 | 3,725 | -5 | -0.1% | 245,900 |
| 2016/06/16 | 3,835 | 3,855 | 3,715 | 3,730 | -135 | -3.5% | 160,900 |
| 2016/06/15 | 3,850 | 3,910 | 3,785 | 3,865 | +35 | +0.9% | 214,100 |
| 2016/06/14 | 3,850 | 3,970 | 3,800 | 3,830 | -35 | -0.9% | 375,600 |
| 2016/06/13 | 3,820 | 3,890 | 3,800 | 3,865 | -65 | -1.7% | 210,500 |
| 2016/06/10 | 4,015 | 4,025 | 3,900 | 3,930 | -70 | -1.8% | 253,800 |
| 2016/06/09 | 3,985 | 4,060 | 3,975 | 4,000 | -30 | -0.7% | 262,100 |
| 2016/06/08 | 3,920 | 4,080 | 3,920 | 4,030 | +115 | +2.9% | 532,700 |
| 2016/06/07 | 3,915 | 3,965 | 3,895 | 3,915 | +10 | +0.3% | 427,800 |
| 2016/06/06 | 3,880 | 4,085 | 3,850 | 3,905 | ±0 | ±0% | 977,000 |
| 2016/06/03 | 3,850 | 4,020 | 3,830 | 3,905 | +280 | +7.7% | 1,035,300 |
| 2016/06/02 | 3,600 | 3,675 | 3,595 | 3,625 | +25 | +0.7% | 234,600 |
| 2016/06/01 | 3,630 | 3,680 | 3,580 | 3,600 | -60 | -1.6% | 209,200 |
| 2016/05/31 | 3,640 | 3,670 | 3,590 | 3,660 | +5 | +0.1% | 190,300 |
| 2016/05/30 | 3,650 | 3,680 | 3,575 | 3,655 | +55 | +1.5% | 224,900 |
| 2016/05/27 | 3,630 | 3,655 | 3,575 | 3,600 | -50 | -1.4% | 111,900 |
| 2016/05/26 | 3,630 | 3,670 | 3,580 | 3,650 | +105 | +3% | 216,700 |
| 2016/05/25 | 3,495 | 3,635 | 3,495 | 3,545 | +115 | +3.4% | 292,900 |
| 2016/05/24 | 3,480 | 3,500 | 3,420 | 3,430 | -45 | -1.3% | 116,100 |
| 2016/05/23 | 3,585 | 3,585 | 3,460 | 3,475 | -115 | -3.2% | 237,600 |
| 2016/05/20 | 3,465 | 3,605 | 3,465 | 3,590 | +135 | +3.9% | 210,700 |
| 2016/05/19 | 3,455 | 3,490 | 3,425 | 3,455 | +10 | +0.3% | 161,600 |
| 2016/05/18 | 3,500 | 3,500 | 3,410 | 3,445 | -65 | -1.9% | 145,600 |
| 2016/05/17 | 3,420 | 3,520 | 3,420 | 3,510 | +70 | +2% | 102,900 |
| 2016/05/16 | 3,535 | 3,560 | 3,430 | 3,440 | -115 | -3.2% | 141,900 |
| 2016/05/13 | 3,520 | 3,585 | 3,460 | 3,555 | +40 | +1.1% | 137,000 |
| 2016/05/12 | 3,580 | 3,585 | 3,505 | 3,515 | -75 | -2.1% | 113,300 |
| 2016/05/11 | 3,645 | 3,650 | 3,535 | 3,590 | -30 | -0.8% | 192,900 |
| 2016/05/10 | 3,585 | 3,635 | 3,580 | 3,620 | +15 | +0.4% | 141,300 |
| 2016/05/09 | 3,650 | 3,660 | 3,565 | 3,605 | -10 | -0.3% | 239,800 |
| 2016/05/06 | 3,655 | 3,690 | 3,610 | 3,615 | -75 | -2% | 217,500 |
| 2016/05/02 | 3,590 | 3,715 | 3,580 | 3,690 | +10 | +0.3% | 295,300 |
| 2016/04/28 | 3,785 | 3,785 | 3,595 | 3,680 | -110 | -2.9% | 429,900 |
| 2016/04/27 | 3,755 | 3,815 | 3,725 | 3,790 | +15 | +0.4% | 265,000 |
2201～
2250
件表示中 / 6023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 | 301,500円 | +4.1% | +19.0% | 2.99% | 11.21倍 | 1.80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 |
| くら寿司 | 356,000円 | +3.4% | -16.5% | 0.56% | 41.61倍 | 2.34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 |
| 壱番屋 | 92,200円 | +10.3% | +5.9% | 1.74% | 44.58倍 | 4.59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 |
| ベルク | 701,000円 | +6.8% | +5.0% | 1.77% | 11.74倍 | 1.33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 |
| ＡＯＫＩ ＨＤ | 167,300円 | +2.8% | +10.9% | 4.78% | 14.66倍 | 0.99倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
