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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,150 | 1,185.5 | 1,150 | 1,185 | +38 | +3.3% | 329,400 |
| 2014/11/12 | 1,145.5 | 1,158 | 1,141.5 | 1,147 | +5.5 | +0.5% | 441,000 |
| 2014/11/11 | 1,116 | 1,148.5 | 1,113.5 | 1,141.5 | +26.5 | +2.4% | 407,600 |
| 2014/11/10 | 1,111.5 | 1,126.5 | 1,110 | 1,115 | +3.5 | +0.3% | 279,200 |
| 2014/11/07 | 1,105 | 1,120 | 1,103.5 | 1,111.5 | +10 | +0.9% | 350,000 |
| 2014/11/06 | 1,155.5 | 1,156 | 1,098.5 | 1,101.5 | -55 | -4.8% | 821,200 |
| 2014/11/05 | 1,153 | 1,162 | 1,131 | 1,156.5 | +5 | +0.4% | 515,600 |
| 2014/11/04 | 1,261.5 | 1,261.5 | 1,147 | 1,151.5 | -85 | -6.9% | 1,103,000 |
| 2014/10/31 | 1,232.5 | 1,245 | 1,206.5 | 1,236.5 | +18 | +1.5% | 511,800 |
| 2014/10/30 | 1,251.5 | 1,252 | 1,210.5 | 1,218.5 | -33 | -2.6% | 631,400 |
| 2014/10/29 | 1,257 | 1,264 | 1,243.5 | 1,251.5 | -5 | -0.4% | 277,800 |
| 2014/10/28 | 1,235 | 1,259 | 1,223.5 | 1,256.5 | +25.5 | +2.1% | 296,600 |
| 2014/10/27 | 1,249 | 1,263.5 | 1,226 | 1,231 | -3.5 | -0.3% | 356,000 |
| 2014/10/24 | 1,221 | 1,241 | 1,199 | 1,234.5 | +23 | +1.9% | 436,200 |
| 2014/10/23 | 1,210 | 1,255.5 | 1,202 | 1,211.5 | +14 | +1.2% | 768,400 |
| 2014/10/22 | 1,197.5 | 1,202.5 | 1,161.5 | 1,197.5 | +14 | +1.2% | 353,800 |
| 2014/10/21 | 1,210 | 1,211.5 | 1,176.5 | 1,183.5 | -16 | -1.3% | 363,400 |
| 2014/10/20 | 1,225 | 1,226 | 1,172.5 | 1,199.5 | -4 | -0.3% | 586,400 |
| 2014/10/17 | 1,209.5 | 1,218.5 | 1,195.5 | 1,203.5 | +5.5 | +0.5% | 430,200 |
| 2014/10/16 | 1,212.5 | 1,230.5 | 1,188.5 | 1,198 | -27 | -2.2% | 502,400 |
| 2014/10/15 | 1,210 | 1,239 | 1,201.5 | 1,225 | +26.5 | +2.2% | 656,800 |
| 2014/10/14 | 1,165 | 1,214.5 | 1,162.5 | 1,198.5 | +21.5 | +1.8% | 702,800 |
| 2014/10/10 | 1,142 | 1,186 | 1,137.5 | 1,177 | +27 | +2.3% | 576,200 |
| 2014/10/09 | 1,165 | 1,169.5 | 1,140.5 | 1,150 | -0.5 | ±0% | 358,600 |
| 2014/10/08 | 1,140 | 1,174.5 | 1,139 | 1,150.5 | +4 | +0.3% | 451,000 |
| 2014/10/07 | 1,167 | 1,173.5 | 1,140.5 | 1,146.5 | -18.5 | -1.6% | 424,600 |
| 2014/10/06 | 1,206.5 | 1,209.5 | 1,154 | 1,165 | -35 | -2.9% | 690,200 |
| 2014/10/03 | 1,147.5 | 1,223 | 1,139 | 1,200 | +50 | +4.3% | 1,482,400 |
| 2014/10/02 | 1,117 | 1,161 | 1,111.5 | 1,150 | +11 | +1% | 825,800 |
| 2014/10/01 | 1,115 | 1,168.5 | 1,110 | 1,139 | +69 | +6.4% | 1,838,200 |
| 2014/09/30 | 1,077 | 1,081 | 1,062.5 | 1,070 | -7 | -0.6% | 237,600 |
| 2014/09/29 | 1,081.5 | 1,087 | 1,072.5 | 1,077 | -4.5 | -0.4% | 187,200 |
| 2014/09/26 | 1,079.5 | 1,091.5 | 1,075.5 | 1,081.5 | -6 | -0.6% | 199,200 |
| 2014/09/25 | 1,069 | 1,087.5 | 1,065.5 | 1,087.5 | +29 | +2.7% | 290,200 |
| 2014/09/24 | 1,074.5 | 1,079 | 1,055.5 | 1,058.5 | -30 | -2.8% | 330,200 |
| 2014/09/22 | 1,083.5 | 1,092 | 1,071 | 1,088.5 | +2 | +0.2% | 264,200 |
| 2014/09/19 | 1,072.5 | 1,092.5 | 1,069 | 1,086.5 | +11 | +1% | 385,600 |
| 2014/09/18 | 1,056 | 1,081.5 | 1,052 | 1,075.5 | +18.5 | +1.8% | 338,000 |
| 2014/09/17 | 1,053.5 | 1,060 | 1,050.5 | 1,057 | +4 | +0.4% | 198,600 |
| 2014/09/16 | 1,058 | 1,067 | 1,050 | 1,053 | -9 | -0.8% | 295,200 |
| 2014/09/12 | 1,079.5 | 1,081.5 | 1,060.5 | 1,062 | -21 | -1.9% | 288,600 |
| 2014/09/11 | 1,064.5 | 1,089 | 1,059 | 1,083 | +23.5 | +2.2% | 394,600 |
| 2014/09/10 | 1,055 | 1,063.5 | 1,054 | 1,059.5 | +6.5 | +0.6% | 219,600 |
| 2014/09/09 | 1,053 | 1,062.5 | 1,050.5 | 1,053 | +1 | +0.1% | 141,800 |
| 2014/09/08 | 1,054 | 1,061 | 1,048.5 | 1,052 | +1.5 | +0.1% | 165,000 |
| 2014/09/05 | 1,056.5 | 1,063 | 1,050 | 1,050.5 | -4.5 | -0.4% | 193,200 |
| 2014/09/04 | 1,065 | 1,065 | 1,045.5 | 1,055 | -2.5 | -0.2% | 540,400 |
| 2014/09/03 | 1,085 | 1,097.5 | 1,055 | 1,057.5 | -17.5 | -1.6% | 701,200 |
| 2014/09/02 | 1,051.5 | 1,078 | 1,050 | 1,075 | +22 | +2.1% | 656,600 |
| 2014/09/01 | 1,041.5 | 1,072 | 1,041.5 | 1,053 | +11.5 | +1.1% | 328,200 |
2451～
2500
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
