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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,685 | 3,685 | 3,635 | 3,670 | -15 | -0.4% | 97,100 |
| 2024/06/07 | 3,720 | 3,755 | 3,665 | 3,685 | -40 | -1.1% | 124,500 |
| 2024/06/06 | 3,690 | 3,765 | 3,675 | 3,725 | +20 | +0.5% | 284,900 |
| 2024/06/05 | 3,670 | 3,755 | 3,650 | 3,705 | +120 | +3.3% | 518,500 |
| 2024/06/04 | 3,570 | 3,600 | 3,550 | 3,585 | +35 | +1% | 144,500 |
| 2024/06/03 | 3,635 | 3,645 | 3,545 | 3,550 | -70 | -1.9% | 351,000 |
| 2024/05/31 | 3,540 | 3,645 | 3,535 | 3,620 | +90 | +2.5% | 377,500 |
| 2024/05/30 | 3,450 | 3,580 | 3,440 | 3,530 | +85 | +2.5% | 260,500 |
| 2024/05/29 | 3,550 | 3,565 | 3,435 | 3,445 | -115 | -3.2% | 231,300 |
| 2024/05/28 | 3,680 | 3,700 | 3,555 | 3,560 | -130 | -3.5% | 422,000 |
| 2024/05/27 | 3,615 | 3,695 | 3,615 | 3,690 | +90 | +2.5% | 237,100 |
| 2024/05/24 | 3,575 | 3,635 | 3,560 | 3,600 | +5 | +0.1% | 150,900 |
| 2024/05/23 | 3,635 | 3,645 | 3,595 | 3,595 | -30 | -0.8% | 313,200 |
| 2024/05/22 | 3,640 | 3,665 | 3,595 | 3,625 | -25 | -0.7% | 327,400 |
| 2024/05/21 | 3,620 | 3,660 | 3,615 | 3,650 | +60 | +1.7% | 201,000 |
| 2024/05/20 | 3,570 | 3,600 | 3,555 | 3,590 | +20 | +0.6% | 162,200 |
| 2024/05/17 | 3,520 | 3,570 | 3,505 | 3,570 | +55 | +1.6% | 182,700 |
| 2024/05/16 | 3,505 | 3,530 | 3,475 | 3,515 | -5 | -0.1% | 208,500 |
| 2024/05/15 | 3,545 | 3,560 | 3,480 | 3,520 | +5 | +0.1% | 224,300 |
| 2024/05/14 | 3,525 | 3,545 | 3,490 | 3,515 | ±0 | ±0% | 101,000 |
| 2024/05/13 | 3,530 | 3,540 | 3,500 | 3,515 | ±0 | ±0% | 101,900 |
| 2024/05/10 | 3,515 | 3,525 | 3,490 | 3,515 | +20 | +0.6% | 136,900 |
| 2024/05/09 | 3,515 | 3,530 | 3,465 | 3,495 | -45 | -1.3% | 215,600 |
| 2024/05/08 | 3,545 | 3,560 | 3,505 | 3,540 | +15 | +0.4% | 185,000 |
| 2024/05/07 | 3,500 | 3,545 | 3,470 | 3,525 | +25 | +0.7% | 204,000 |
| 2024/05/02 | 3,480 | 3,525 | 3,475 | 3,500 | +35 | +1% | 149,300 |
| 2024/05/01 | 3,420 | 3,465 | 3,385 | 3,465 | +10 | +0.3% | 254,400 |
| 2024/04/30 | 3,510 | 3,520 | 3,425 | 3,455 | -60 | -1.7% | 286,800 |
| 2024/04/26 | 3,500 | 3,530 | 3,460 | 3,515 | ±0 | ±0% | 296,500 |
| 2024/04/25 | 3,580 | 3,590 | 3,515 | 3,515 | -5 | -0.1% | 217,100 |
| 2024/04/24 | 3,550 | 3,585 | 3,485 | 3,520 | +35 | +1% | 270,000 |
| 2024/04/23 | 3,425 | 3,535 | 3,415 | 3,485 | +85 | +2.5% | 276,100 |
| 2024/04/22 | 3,400 | 3,415 | 3,375 | 3,400 | +20 | +0.6% | 204,600 |
| 2024/04/19 | 3,410 | 3,440 | 3,360 | 3,380 | -30 | -0.9% | 317,100 |
| 2024/04/18 | 3,325 | 3,430 | 3,325 | 3,410 | +95 | +2.9% | 300,900 |
| 2024/04/17 | 3,305 | 3,345 | 3,245 | 3,315 | -10 | -0.3% | 322,800 |
| 2024/04/16 | 3,340 | 3,355 | 3,290 | 3,325 | -30 | -0.9% | 246,000 |
| 2024/04/15 | 3,390 | 3,390 | 3,335 | 3,355 | -60 | -1.8% | 207,100 |
| 2024/04/12 | 3,395 | 3,440 | 3,350 | 3,415 | +45 | +1.3% | 282,100 |
| 2024/04/11 | 3,430 | 3,430 | 3,350 | 3,370 | -90 | -2.6% | 369,600 |
| 2024/04/10 | 3,565 | 3,600 | 3,460 | 3,460 | -80 | -2.3% | 272,600 |
| 2024/04/09 | 3,595 | 3,615 | 3,530 | 3,540 | -60 | -1.7% | 265,800 |
| 2024/04/08 | 3,725 | 3,740 | 3,580 | 3,600 | -120 | -3.2% | 365,200 |
| 2024/04/05 | 3,690 | 3,835 | 3,625 | 3,720 | +70 | +1.9% | 834,700 |
| 2024/04/04 | 3,685 | 3,695 | 3,590 | 3,650 | -30 | -0.8% | 356,700 |
| 2024/04/03 | 3,595 | 3,680 | 3,580 | 3,680 | -50 | -1.3% | 297,000 |
| 2024/04/02 | 3,830 | 3,830 | 3,690 | 3,730 | -105 | -2.7% | 393,400 |
| 2024/04/01 | 3,900 | 3,915 | 3,810 | 3,835 | -20 | -0.5% | 207,200 |
| 2024/03/29 | 3,845 | 3,890 | 3,815 | 3,855 | +20 | +0.5% | 160,400 |
| 2024/03/28 | 3,810 | 3,875 | 3,805 | 3,835 | +35 | +0.9% | 247,300 |
201～
250
件表示中 / 5956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 | 293,400円 | +5.2% | +3.3% | 3.07% | 10.69倍 | 1.79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 |
| 壱番屋 | 90,900円 | +11.5% | +7.5% | 1.76% | 46.78倍 | 4.57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 |
| アスクル | 148,100円 | +1.8% | -17.9% | 2.57% | 16.43倍 | 1.83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 |
| ベルク | 650,000円 | +7.1% | +17.8% | 1.78% | 11.38倍 | 1.29倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
