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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 3,520 | 3,575 | 3,500 | 3,530 | +10 | +0.3% | 227,400 |
| 2015/11/20 | 3,455 | 3,540 | 3,450 | 3,520 | +65 | +1.9% | 228,400 |
| 2015/11/19 | 3,455 | 3,465 | 3,410 | 3,455 | +50 | +1.5% | 234,200 |
| 2015/11/18 | 3,450 | 3,490 | 3,385 | 3,405 | -15 | -0.4% | 359,200 |
| 2015/11/17 | 3,445 | 3,485 | 3,405 | 3,420 | -10 | -0.3% | 318,000 |
| 2015/11/16 | 3,385 | 3,450 | 3,375 | 3,430 | -5 | -0.1% | 373,800 |
| 2015/11/13 | 3,425 | 3,460 | 3,375 | 3,435 | -35 | -1% | 421,600 |
| 2015/11/12 | 3,535 | 3,600 | 3,440 | 3,470 | -85 | -2.4% | 363,600 |
| 2015/11/11 | 3,485 | 3,590 | 3,480 | 3,555 | +85 | +2.4% | 335,600 |
| 2015/11/10 | 3,500 | 3,535 | 3,430 | 3,470 | -60 | -1.7% | 385,600 |
| 2015/11/09 | 3,620 | 3,660 | 3,515 | 3,530 | -80 | -2.2% | 404,600 |
| 2015/11/06 | 3,570 | 3,640 | 3,530 | 3,610 | +25 | +0.7% | 410,200 |
| 2015/11/05 | 3,540 | 3,620 | 3,540 | 3,585 | +50 | +1.4% | 361,400 |
| 2015/11/04 | 3,495 | 3,565 | 3,440 | 3,535 | +120 | +3.5% | 603,200 |
| 2015/11/02 | 3,465 | 3,515 | 3,415 | 3,415 | ±0 | ±0% | 348,600 |
| 2015/10/30 | 3,430 | 3,550 | 3,405 | 3,415 | -30 | -0.9% | 453,200 |
| 2015/10/29 | 3,460 | 3,490 | 3,390 | 3,445 | -5 | -0.1% | 544,400 |
| 2015/10/28 | 3,445 | 3,470 | 3,360 | 3,450 | -5 | -0.1% | 306,600 |
| 2015/10/27 | 3,400 | 3,490 | 3,390 | 3,455 | +45 | +1.3% | 350,800 |
| 2015/10/26 | 3,405 | 3,435 | 3,335 | 3,410 | +5 | +0.1% | 339,400 |
| 2015/10/23 | 3,500 | 3,510 | 3,385 | 3,405 | -20 | -0.6% | 360,600 |
| 2015/10/22 | 3,500 | 3,505 | 3,380 | 3,425 | -110 | -3.1% | 469,200 |
| 2015/10/21 | 3,590 | 3,630 | 3,470 | 3,535 | -80 | -2.2% | 483,200 |
| 2015/10/20 | 3,645 | 3,780 | 3,605 | 3,615 | +10 | +0.3% | 531,400 |
| 2015/10/19 | 3,475 | 3,635 | 3,455 | 3,605 | +150 | +4.3% | 513,000 |
| 2015/10/16 | 3,600 | 3,605 | 3,430 | 3,455 | -135 | -3.8% | 519,800 |
| 2015/10/15 | 3,600 | 3,615 | 3,510 | 3,590 | -40 | -1.1% | 427,200 |
| 2015/10/14 | 3,550 | 3,680 | 3,550 | 3,630 | +80 | +2.3% | 508,600 |
| 2015/10/13 | 3,485 | 3,600 | 3,455 | 3,550 | +50 | +1.4% | 642,200 |
| 2015/10/09 | 3,500 | 3,525 | 3,330 | 3,500 | -5 | -0.1% | 924,600 |
| 2015/10/08 | 3,745 | 3,800 | 3,470 | 3,505 | -270 | -7.2% | 1,058,800 |
| 2015/10/07 | 3,900 | 3,900 | 3,730 | 3,775 | -100 | -2.6% | 586,000 |
| 2015/10/06 | 3,895 | 3,915 | 3,840 | 3,875 | +40 | +1% | 429,000 |
| 2015/10/05 | 3,800 | 3,850 | 3,705 | 3,835 | +110 | +3% | 676,400 |
| 2015/10/02 | 3,895 | 3,950 | 3,705 | 3,725 | -130 | -3.4% | 867,000 |
| 2015/10/01 | 3,650 | 3,970 | 3,595 | 3,855 | +280 | +7.8% | 1,813,000 |
| 2015/09/30 | 3,515 | 3,585 | 3,410 | 3,575 | +110 | +3.2% | 373,600 |
| 2015/09/29 | 3,580 | 3,610 | 3,425 | 3,465 | -180 | -4.9% | 428,600 |
| 2015/09/28 | 3,545 | 3,675 | 3,485 | 3,645 | +150 | +4.3% | 439,400 |
| 2015/09/25 | 3,530 | 3,580 | 3,420 | 3,495 | -15 | -0.4% | 540,400 |
| 2015/09/24 | 3,470 | 3,590 | 3,425 | 3,510 | +25 | +0.7% | 497,600 |
| 2015/09/18 | 3,510 | 3,665 | 3,475 | 3,485 | -40 | -1.1% | 722,400 |
| 2015/09/17 | 3,750 | 3,750 | 3,360 | 3,525 | -150 | -4.1% | 968,400 |
| 2015/09/16 | 3,780 | 3,820 | 3,500 | 3,675 | -65 | -1.7% | 895,000 |
| 2015/09/15 | 3,695 | 3,795 | 3,650 | 3,740 | +105 | +2.9% | 498,400 |
| 2015/09/14 | 3,725 | 3,740 | 3,600 | 3,635 | -60 | -1.6% | 462,800 |
| 2015/09/11 | 3,585 | 3,735 | 3,585 | 3,695 | +80 | +2.2% | 538,800 |
| 2015/09/10 | 3,530 | 3,720 | 3,480 | 3,615 | +115 | +3.3% | 748,600 |
| 2015/09/09 | 3,460 | 3,515 | 3,320 | 3,500 | +160 | +4.8% | 686,000 |
| 2015/09/08 | 3,575 | 3,635 | 3,280 | 3,340 | -240 | -6.7% | 803,400 |
2201～
2250
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
