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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,750 | 1,782.5 | 1,732.5 | 1,735 | -22.5 | -1.3% | 268,000 |
| 2015/04/10 | 1,745 | 1,765 | 1,715 | 1,757.5 | +12.5 | +0.7% | 341,800 |
| 2015/04/09 | 1,665 | 1,762.5 | 1,665 | 1,745 | +92.5 | +5.6% | 1,455,400 |
| 2015/04/08 | 1,600 | 1,660 | 1,585 | 1,652.5 | +75 | +4.8% | 1,297,000 |
| 2015/04/07 | 1,710 | 1,715 | 1,565 | 1,577.5 | -230 | -12.7% | 2,465,800 |
| 2015/04/06 | 1,795 | 1,845 | 1,780 | 1,807.5 | +15 | +0.8% | 569,800 |
| 2015/04/03 | 1,725 | 1,795 | 1,702.5 | 1,792.5 | +55 | +3.2% | 437,800 |
| 2015/04/02 | 1,725 | 1,785 | 1,672.5 | 1,737.5 | +117.5 | +7.3% | 1,064,200 |
| 2015/04/01 | 1,652.5 | 1,670 | 1,610 | 1,620 | -40 | -2.4% | 261,200 |
| 2015/03/31 | 1,675 | 1,690 | 1,652.5 | 1,660 | -7.5 | -0.4% | 356,600 |
| 2015/03/30 | 1,627.5 | 1,710 | 1,625 | 1,667.5 | +47.5 | +2.9% | 561,400 |
| 2015/03/27 | 1,565 | 1,630 | 1,565 | 1,620 | +52.5 | +3.3% | 294,200 |
| 2015/03/26 | 1,567.5 | 1,577.5 | 1,557.5 | 1,567.5 | -5 | -0.3% | 128,400 |
| 2015/03/25 | 1,555 | 1,582.5 | 1,552.5 | 1,572.5 | +20 | +1.3% | 162,200 |
| 2015/03/24 | 1,552.5 | 1,562.5 | 1,530 | 1,552.5 | ±0 | ±0% | 120,400 |
| 2015/03/23 | 1,542.5 | 1,557.5 | 1,522.5 | 1,552.5 | -7.5 | -0.5% | 150,000 |
| 2015/03/20 | 1,572.5 | 1,580 | 1,550 | 1,560 | -17.5 | -1.1% | 164,800 |
| 2015/03/19 | 1,582.5 | 1,605 | 1,560 | 1,577.5 | -27.5 | -1.7% | 120,200 |
| 2015/03/18 | 1,587.5 | 1,605 | 1,570 | 1,605 | +17.5 | +1.1% | 144,600 |
| 2015/03/17 | 1,615 | 1,615 | 1,572.5 | 1,587.5 | -27.5 | -1.7% | 203,800 |
| 2015/03/16 | 1,625 | 1,650 | 1,605 | 1,615 | -5 | -0.3% | 288,400 |
| 2015/03/13 | 1,587.5 | 1,630 | 1,565 | 1,620 | +60 | +3.8% | 624,000 |
| 2015/03/12 | 1,550 | 1,572.5 | 1,520 | 1,560 | +2.5 | +0.2% | 275,000 |
| 2015/03/11 | 1,615 | 1,615 | 1,555 | 1,557.5 | -65 | -4% | 288,600 |
| 2015/03/10 | 1,640 | 1,665 | 1,607.5 | 1,622.5 | -25 | -1.5% | 349,200 |
| 2015/03/09 | 1,632.5 | 1,675 | 1,625 | 1,647.5 | +25 | +1.5% | 670,000 |
| 2015/03/06 | 1,555 | 1,635 | 1,555 | 1,622.5 | +67.5 | +4.3% | 706,400 |
| 2015/03/05 | 1,535 | 1,597.5 | 1,535 | 1,555 | +12.5 | +0.8% | 482,400 |
| 2015/03/04 | 1,499.5 | 1,572.5 | 1,497.5 | 1,542.5 | +86.5 | +5.9% | 792,400 |
| 2015/03/03 | 1,500 | 1,502.5 | 1,445 | 1,456 | -36 | -2.4% | 497,400 |
| 2015/03/02 | 1,465.5 | 1,517.5 | 1,464.5 | 1,492 | +20.5 | +1.4% | 364,600 |
| 2015/02/27 | 1,495.5 | 1,499.5 | 1,465 | 1,471.5 | -22.5 | -1.5% | 247,600 |
| 2015/02/26 | 1,483.5 | 1,510 | 1,481 | 1,494 | +10 | +0.7% | 359,400 |
| 2015/02/25 | 1,476 | 1,490 | 1,443 | 1,484 | -31 | -2% | 610,800 |
| 2015/02/24 | 1,491.5 | 1,535 | 1,475.5 | 1,515 | +20 | +1.3% | 1,064,200 |
| 2015/02/23 | 1,496.5 | 1,496.5 | 1,465 | 1,495 | +23.5 | +1.6% | 434,000 |
| 2015/02/20 | 1,490 | 1,510 | 1,442.5 | 1,471.5 | -22.5 | -1.5% | 556,200 |
| 2015/02/19 | 1,422 | 1,499.5 | 1,422 | 1,494 | +105 | +7.6% | 1,375,600 |
| 2015/02/18 | 1,382.5 | 1,398.5 | 1,379 | 1,389 | +17.5 | +1.3% | 244,200 |
| 2015/02/17 | 1,352.5 | 1,379.5 | 1,352 | 1,371.5 | +26 | +1.9% | 260,200 |
| 2015/02/16 | 1,341 | 1,354.5 | 1,335.5 | 1,345.5 | +4 | +0.3% | 163,800 |
| 2015/02/13 | 1,377.5 | 1,386 | 1,338 | 1,341.5 | -20.5 | -1.5% | 441,000 |
| 2015/02/12 | 1,373.5 | 1,383 | 1,356 | 1,362 | -2.5 | -0.2% | 298,800 |
| 2015/02/10 | 1,381.5 | 1,387.5 | 1,348 | 1,364.5 | -13 | -0.9% | 422,600 |
| 2015/02/09 | 1,394.5 | 1,404 | 1,369 | 1,377.5 | -6 | -0.4% | 283,000 |
| 2015/02/06 | 1,375.5 | 1,391 | 1,355.5 | 1,383.5 | +3.5 | +0.3% | 255,600 |
| 2015/02/05 | 1,370.5 | 1,389 | 1,344 | 1,380 | +9.5 | +0.7% | 346,400 |
| 2015/02/04 | 1,366 | 1,376.5 | 1,322.5 | 1,370.5 | -9.5 | -0.7% | 552,800 |
| 2015/02/03 | 1,427.5 | 1,433.5 | 1,372 | 1,380 | -47 | -3.3% | 530,400 |
| 2015/02/02 | 1,525 | 1,527.5 | 1,410 | 1,427 | -130.5 | -8.4% | 686,600 |
2351～
2400
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
