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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 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 |
| 2015/09/07 | 3,485 | 3,595 | 3,455 | 3,580 | +60 | +1.7% | 639,000 |
| 2015/09/04 | 3,440 | 3,585 | 3,380 | 3,520 | +30 | +0.9% | 765,600 |
| 2015/09/03 | 3,410 | 3,660 | 3,370 | 3,490 | +255 | +7.9% | 1,692,400 |
| 2015/09/02 | 3,135 | 3,345 | 3,100 | 3,235 | +60 | +1.9% | 612,200 |
| 2015/09/01 | 3,205 | 3,275 | 3,125 | 3,175 | -85 | -2.6% | 625,600 |
| 2015/08/31 | 3,125 | 3,285 | 3,120 | 3,260 | +135 | +4.3% | 877,400 |
| 2015/08/28 | 2,950 | 3,170 | 2,930 | 3,125 | +285 | +10% | 751,800 |
| 2015/08/27 | 2,900 | 3,015 | 2,810 | 2,840 | +175 | +6.6% | 1,029,200 |
| 2015/08/26 | 2,690 | 2,715 | 2,620 | 2,665 | +5 | +0.2% | 443,800 |
| 2015/08/25 | 2,725 | 2,825 | 2,600 | 2,660 | -145 | -5.2% | 674,000 |
| 2015/08/24 | 2,810 | 2,935 | 2,790 | 2,805 | -105 | -3.6% | 528,000 |
| 2015/08/21 | 2,965 | 3,000 | 2,905 | 2,910 | -180 | -5.8% | 322,400 |
| 2015/08/20 | 3,045 | 3,165 | 3,040 | 3,090 | +55 | +1.8% | 392,000 |
| 2015/08/19 | 3,195 | 3,210 | 3,020 | 3,035 | -190 | -5.9% | 548,200 |
| 2015/08/18 | 3,325 | 3,355 | 3,190 | 3,225 | -150 | -4.4% | 545,000 |
2401～
2450
件表示中 / 6054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 | 306,000円 | +4.1% | +19.0% | 2.94% | 11.38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 | 218,000円 | +7.5% | +10.7% | 1.42% | 14.06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 | 291,800円 | +2.5% | +6.6% | 2.26% | 13.36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 |
| アスクル | 153,800円 | +3.9% | -24.0% | 2.47% | 20.86倍 | 1.77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 |
| ハイデ日高 | 387,000円 | +7.9% | +6.2% | 1.14% | 33.98倍 | 5.39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 |
市場注目の銘柄
チャート関連のコラム
