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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,540 | 1,570 | 1,517.5 | 1,557.5 | +42.5 | +2.8% | 310,600 |
| 2015/01/29 | 1,498 | 1,525 | 1,482.5 | 1,515 | +5 | +0.3% | 204,400 |
| 2015/01/28 | 1,491.5 | 1,512.5 | 1,480.5 | 1,510 | +17.5 | +1.2% | 202,000 |
| 2015/01/27 | 1,530 | 1,545 | 1,484.5 | 1,492.5 | -30 | -2% | 321,000 |
| 2015/01/26 | 1,512.5 | 1,530 | 1,499 | 1,522.5 | +2.5 | +0.2% | 264,400 |
| 2015/01/23 | 1,487.5 | 1,535 | 1,454.5 | 1,520 | +56.5 | +3.9% | 491,400 |
| 2015/01/22 | 1,497.5 | 1,505 | 1,460 | 1,463.5 | -34 | -2.3% | 304,800 |
| 2015/01/21 | 1,464.5 | 1,502.5 | 1,461 | 1,497.5 | +37.5 | +2.6% | 499,200 |
| 2015/01/20 | 1,435.5 | 1,472.5 | 1,405.5 | 1,460 | +9.5 | +0.7% | 589,000 |
| 2015/01/19 | 1,487.5 | 1,489 | 1,435 | 1,450.5 | -33 | -2.2% | 656,400 |
| 2015/01/16 | 1,492.5 | 1,512.5 | 1,465 | 1,483.5 | -19 | -1.3% | 539,200 |
| 2015/01/15 | 1,530 | 1,537.5 | 1,495 | 1,502.5 | -32.5 | -2.1% | 586,000 |
| 2015/01/14 | 1,542.5 | 1,550 | 1,502.5 | 1,535 | -27.5 | -1.8% | 330,000 |
| 2015/01/13 | 1,560 | 1,582.5 | 1,542.5 | 1,562.5 | -2.5 | -0.2% | 441,000 |
| 2015/01/09 | 1,590 | 1,605 | 1,557.5 | 1,565 | -25 | -1.6% | 524,400 |
| 2015/01/08 | 1,627.5 | 1,642.5 | 1,575 | 1,590 | -42.5 | -2.6% | 604,800 |
| 2015/01/07 | 1,585 | 1,670 | 1,572.5 | 1,632.5 | +62.5 | +4% | 1,222,000 |
| 2015/01/06 | 1,572.5 | 1,605 | 1,562.5 | 1,570 | -22.5 | -1.4% | 563,800 |
| 2015/01/05 | 1,560 | 1,597.5 | 1,535 | 1,592.5 | +12.5 | +0.8% | 782,600 |
| 2014/12/30 | 1,487 | 1,590 | 1,467.5 | 1,580 | +188.5 | +13.5% | 2,298,600 |
| 2014/12/29 | 1,407.5 | 1,442.5 | 1,386 | 1,391.5 | -16 | -1.1% | 683,600 |
| 2014/12/26 | 1,445 | 1,455 | 1,389.5 | 1,407.5 | -36 | -2.5% | 559,600 |
| 2014/12/25 | 1,474 | 1,475.5 | 1,427 | 1,443.5 | -41.5 | -2.8% | 343,800 |
| 2014/12/24 | 1,469.5 | 1,496 | 1,459 | 1,485 | +20 | +1.4% | 362,000 |
| 2014/12/22 | 1,467.5 | 1,473 | 1,430.5 | 1,465 | -2.5 | -0.2% | 362,800 |
| 2014/12/19 | 1,458.5 | 1,468.5 | 1,432 | 1,467.5 | +27.5 | +1.9% | 525,200 |
| 2014/12/18 | 1,425 | 1,459.5 | 1,421.5 | 1,440 | +25 | +1.8% | 647,400 |
| 2014/12/17 | 1,385 | 1,426 | 1,362.5 | 1,415 | +8.5 | +0.6% | 504,000 |
| 2014/12/16 | 1,381 | 1,431.5 | 1,375.5 | 1,406.5 | +21 | +1.5% | 829,400 |
| 2014/12/15 | 1,343 | 1,389.5 | 1,335.5 | 1,385.5 | +34.5 | +2.6% | 916,000 |
| 2014/12/12 | 1,368 | 1,393 | 1,348 | 1,351 | -17 | -1.2% | 755,400 |
| 2014/12/11 | 1,340 | 1,379.5 | 1,335.5 | 1,368 | +6.5 | +0.5% | 1,000,600 |
| 2014/12/10 | 1,299.5 | 1,375 | 1,299.5 | 1,361.5 | +62.5 | +4.8% | 1,281,200 |
| 2014/12/09 | 1,280 | 1,301.5 | 1,277 | 1,299 | +8 | +0.6% | 374,400 |
| 2014/12/08 | 1,293 | 1,307.5 | 1,275.5 | 1,291 | -2 | -0.2% | 331,600 |
| 2014/12/05 | 1,321 | 1,329 | 1,285.5 | 1,293 | -29 | -2.2% | 382,800 |
| 2014/12/04 | 1,304.5 | 1,329 | 1,291 | 1,322 | +17.5 | +1.3% | 415,400 |
| 2014/12/03 | 1,295 | 1,306 | 1,263 | 1,304.5 | +10.5 | +0.8% | 679,600 |
| 2014/12/02 | 1,248.5 | 1,298 | 1,245 | 1,294 | +45 | +3.6% | 965,200 |
| 2014/12/01 | 1,154 | 1,249.5 | 1,154 | 1,249 | +99 | +8.6% | 1,390,600 |
| 2014/11/28 | 1,112.5 | 1,155 | 1,111.5 | 1,150 | +32.5 | +2.9% | 487,800 |
| 2014/11/27 | 1,109.5 | 1,124 | 1,109 | 1,117.5 | +10 | +0.9% | 296,600 |
| 2014/11/26 | 1,125.5 | 1,130.5 | 1,106.5 | 1,107.5 | -25.5 | -2.3% | 525,400 |
| 2014/11/25 | 1,145 | 1,148 | 1,128.5 | 1,133 | -3.5 | -0.3% | 214,800 |
| 2014/11/21 | 1,118 | 1,139.5 | 1,118 | 1,136.5 | +16 | +1.4% | 183,000 |
| 2014/11/20 | 1,149.5 | 1,149.5 | 1,119.5 | 1,120.5 | -7 | -0.6% | 202,200 |
| 2014/11/19 | 1,152 | 1,159.5 | 1,127 | 1,127.5 | -24 | -2.1% | 254,600 |
| 2014/11/18 | 1,165.5 | 1,175 | 1,146.5 | 1,151.5 | -14.5 | -1.2% | 214,000 |
| 2014/11/17 | 1,201 | 1,204.5 | 1,164.5 | 1,166 | -35 | -2.9% | 338,800 |
| 2014/11/14 | 1,197 | 1,201.5 | 1,186 | 1,201 | +16 | +1.4% | 361,800 |
2401～
2450
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
