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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 2,600 | 2,714 | 2,586 | 2,683 | +129 | +5.1% | 1,430,100 |
| 2016/08/25 | 2,500 | 2,564 | 2,487 | 2,554 | +124 | +5.1% | 738,900 |
| 2016/08/24 | 2,475 | 2,484 | 2,392 | 2,430 | -9 | -0.4% | 322,300 |
| 2016/08/23 | 2,393 | 2,452 | 2,385 | 2,439 | +41 | +1.7% | 343,600 |
| 2016/08/22 | 2,349 | 2,408 | 2,317 | 2,398 | +73 | +3.1% | 386,500 |
| 2016/08/19 | 2,373 | 2,378 | 2,299 | 2,325 | -53 | -2.2% | 387,200 |
| 2016/08/18 | 2,401 | 2,459 | 2,373 | 2,378 | -30 | -1.2% | 343,400 |
| 2016/08/17 | 2,423 | 2,434 | 2,387 | 2,408 | -27 | -1.1% | 276,100 |
| 2016/08/16 | 2,459 | 2,466 | 2,410 | 2,435 | -22 | -0.9% | 312,300 |
| 2016/08/15 | 2,506 | 2,512 | 2,443 | 2,457 | -45 | -1.8% | 354,300 |
| 2016/08/12 | 2,518 | 2,534 | 2,487 | 2,502 | +20 | +0.8% | 266,100 |
| 2016/08/10 | 2,481 | 2,520 | 2,469 | 2,482 | -34 | -1.4% | 429,600 |
| 2016/08/09 | 2,433 | 2,520 | 2,409 | 2,516 | +76 | +3.1% | 572,200 |
| 2016/08/08 | 2,477 | 2,486 | 2,393 | 2,440 | -16 | -0.7% | 631,200 |
| 2016/08/05 | 2,510 | 2,518 | 2,406 | 2,456 | -45 | -1.8% | 1,004,900 |
| 2016/08/04 | 2,590 | 2,598 | 2,473 | 2,501 | -115 | -4.4% | 1,515,500 |
| 2016/08/03 | 2,800 | 2,819 | 2,602 | 2,616 | -534 | -17% | 1,719,300 |
| 2016/08/02 | 3,105 | 3,205 | 3,090 | 3,150 | -30 | -0.9% | 449,300 |
| 2016/08/01 | 3,170 | 3,215 | 3,125 | 3,180 | -40 | -1.2% | 369,800 |
| 2016/07/29 | 3,140 | 3,225 | 3,095 | 3,220 | +45 | +1.4% | 390,000 |
| 2016/07/28 | 3,150 | 3,195 | 3,110 | 3,175 | +25 | +0.8% | 288,000 |
| 2016/07/27 | 3,245 | 3,255 | 3,115 | 3,150 | -85 | -2.6% | 537,800 |
| 2016/07/26 | 3,220 | 3,285 | 3,180 | 3,235 | +50 | +1.6% | 533,200 |
| 2016/07/25 | 3,280 | 3,280 | 3,165 | 3,185 | -120 | -3.6% | 434,600 |
| 2016/07/22 | 3,270 | 3,325 | 3,250 | 3,305 | +55 | +1.7% | 388,500 |
| 2016/07/21 | 3,430 | 3,430 | 3,240 | 3,250 | -180 | -5.2% | 590,600 |
| 2016/07/20 | 3,325 | 3,460 | 3,325 | 3,430 | +160 | +4.9% | 636,300 |
| 2016/07/19 | 3,105 | 3,320 | 3,095 | 3,270 | +95 | +3% | 407,100 |
| 2016/07/15 | 3,275 | 3,285 | 3,140 | 3,175 | -100 | -3.1% | 429,300 |
| 2016/07/14 | 3,260 | 3,325 | 3,245 | 3,275 | -5 | -0.2% | 305,300 |
| 2016/07/13 | 3,360 | 3,375 | 3,255 | 3,280 | +30 | +0.9% | 463,900 |
| 2016/07/12 | 3,310 | 3,310 | 3,235 | 3,250 | ±0 | ±0% | 611,500 |
| 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 |
2201～
2250
件表示中 / 6055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 | 305,500円 | +4.1% | +19.0% | 2.95% | 11.36倍 | 1.83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 | 217,500円 | +7.5% | +10.7% | 1.43% | 14.02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 |
| 平和堂 | 291,500円 | +2.5% | +6.6% | 2.26% | 13.35倍 | 0.76倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| ハイデ日高 | 389,000円 | +7.9% | +6.2% | 1.13% | 34.16倍 | 5.42倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| アスクル | 153,100円 | +3.9% | -24.0% | 2.48% | 20.77倍 | 1.76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
