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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 2,115 | 2,120 | 2,080 | 2,107.5 | -35 | -1.6% | 289,400 |
| 2015/06/25 | 2,137.5 | 2,155 | 2,125 | 2,142.5 | +5 | +0.2% | 291,800 |
| 2015/06/24 | 2,182.5 | 2,187.5 | 2,105 | 2,137.5 | -30 | -1.4% | 415,200 |
| 2015/06/23 | 2,137.5 | 2,175 | 2,132.5 | 2,167.5 | +47.5 | +2.2% | 296,000 |
| 2015/06/22 | 2,220 | 2,237.5 | 2,110 | 2,120 | -110 | -4.9% | 472,000 |
| 2015/06/19 | 2,162.5 | 2,277.5 | 2,157.5 | 2,230 | +80 | +3.7% | 337,200 |
| 2015/06/18 | 2,155 | 2,167.5 | 2,110 | 2,150 | -20 | -0.9% | 221,600 |
| 2015/06/17 | 2,150 | 2,175 | 2,137.5 | 2,170 | +32.5 | +1.5% | 147,000 |
| 2015/06/16 | 2,110 | 2,162.5 | 2,100 | 2,137.5 | +22.5 | +1.1% | 227,000 |
| 2015/06/15 | 2,082.5 | 2,125 | 2,080 | 2,115 | +35 | +1.7% | 215,000 |
| 2015/06/12 | 2,077.5 | 2,087.5 | 2,062.5 | 2,080 | +2.5 | +0.1% | 325,400 |
| 2015/06/11 | 2,000 | 2,097.5 | 2,000 | 2,077.5 | +77.5 | +3.9% | 385,600 |
| 2015/06/10 | 2,000 | 2,017.5 | 1,985 | 2,000 | +2.5 | +0.1% | 179,200 |
| 2015/06/09 | 1,975 | 2,035 | 1,975 | 1,997.5 | -2.5 | -0.1% | 267,600 |
| 2015/06/08 | 2,005 | 2,017.5 | 1,970 | 2,000 | -20 | -1% | 227,200 |
| 2015/06/05 | 2,005 | 2,040 | 1,992.5 | 2,020 | +15 | +0.7% | 410,600 |
| 2015/06/04 | 1,952.5 | 2,012.5 | 1,952.5 | 2,005 | +55 | +2.8% | 619,600 |
| 2015/06/03 | 1,870 | 1,965 | 1,860 | 1,950 | +115 | +6.3% | 878,600 |
| 2015/06/02 | 1,807.5 | 1,842.5 | 1,772.5 | 1,835 | +62.5 | +3.5% | 463,200 |
| 2015/06/01 | 1,780 | 1,817.5 | 1,765 | 1,772.5 | -2.5 | -0.1% | 254,800 |
| 2015/05/29 | 1,747.5 | 1,797.5 | 1,740 | 1,775 | +32.5 | +1.9% | 321,800 |
| 2015/05/28 | 1,750 | 1,752.5 | 1,715 | 1,742.5 | -30 | -1.7% | 237,000 |
| 2015/05/27 | 1,725 | 1,785 | 1,707.5 | 1,772.5 | +47.5 | +2.8% | 459,400 |
| 2015/05/26 | 1,755 | 1,755 | 1,710 | 1,725 | -30 | -1.7% | 267,800 |
| 2015/05/25 | 1,810 | 1,820 | 1,747.5 | 1,755 | -65 | -3.6% | 360,800 |
| 2015/05/22 | 1,797.5 | 1,825 | 1,787.5 | 1,820 | +30 | +1.7% | 168,000 |
| 2015/05/21 | 1,792.5 | 1,800 | 1,760 | 1,790 | +2.5 | +0.1% | 211,400 |
| 2015/05/20 | 1,800 | 1,805 | 1,775 | 1,787.5 | +5 | +0.3% | 174,400 |
| 2015/05/19 | 1,775 | 1,820 | 1,767.5 | 1,782.5 | -2.5 | -0.1% | 188,400 |
| 2015/05/18 | 1,762.5 | 1,795 | 1,757.5 | 1,785 | +27.5 | +1.6% | 221,000 |
| 2015/05/15 | 1,757.5 | 1,770 | 1,742.5 | 1,757.5 | -15 | -0.8% | 150,000 |
| 2015/05/14 | 1,765 | 1,780 | 1,750 | 1,772.5 | +7.5 | +0.4% | 133,800 |
| 2015/05/13 | 1,785 | 1,792.5 | 1,760 | 1,765 | -42.5 | -2.4% | 172,800 |
| 2015/05/12 | 1,805 | 1,815 | 1,775 | 1,807.5 | +2.5 | +0.1% | 116,400 |
| 2015/05/11 | 1,780 | 1,810 | 1,765 | 1,805 | +42.5 | +2.4% | 147,800 |
| 2015/05/08 | 1,732.5 | 1,765 | 1,732.5 | 1,762.5 | +27.5 | +1.6% | 156,200 |
| 2015/05/07 | 1,765 | 1,782.5 | 1,720 | 1,735 | -57.5 | -3.2% | 387,200 |
| 2015/05/01 | 1,782.5 | 1,825 | 1,767.5 | 1,792.5 | -25 | -1.4% | 242,200 |
| 2015/04/30 | 1,842.5 | 1,842.5 | 1,777.5 | 1,817.5 | -5 | -0.3% | 374,000 |
| 2015/04/28 | 1,830 | 1,852.5 | 1,810 | 1,822.5 | -37.5 | -2% | 222,200 |
| 2015/04/27 | 1,815 | 1,862.5 | 1,800 | 1,860 | +65 | +3.6% | 328,400 |
| 2015/04/24 | 1,750 | 1,820 | 1,715 | 1,795 | +27.5 | +1.6% | 586,600 |
| 2015/04/23 | 1,830 | 1,837.5 | 1,742.5 | 1,767.5 | -67.5 | -3.7% | 665,000 |
| 2015/04/22 | 1,837.5 | 1,872.5 | 1,820 | 1,835 | -10 | -0.5% | 416,000 |
| 2015/04/21 | 1,790 | 1,852.5 | 1,787.5 | 1,845 | +55 | +3.1% | 234,000 |
| 2015/04/20 | 1,802.5 | 1,852.5 | 1,785 | 1,790 | -22.5 | -1.2% | 383,400 |
| 2015/04/17 | 1,845 | 1,867.5 | 1,800 | 1,812.5 | -22.5 | -1.2% | 424,200 |
| 2015/04/16 | 1,785 | 1,837.5 | 1,767.5 | 1,835 | +50 | +2.8% | 352,200 |
| 2015/04/15 | 1,807.5 | 1,865 | 1,777.5 | 1,785 | -37.5 | -2.1% | 469,000 |
| 2015/04/14 | 1,770 | 1,857.5 | 1,765 | 1,822.5 | +87.5 | +5% | 820,400 |
2301～
2350
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
