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 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 2,005 | 2,040 | 1,992.5 | 2,020 | +15 | +0.7% | 410,600 |
| 2015/06/04 | 1,952.5 | 2,012.5 | 1,952.5 | 2,005 | +55 | +2.8% | 619,600 |
| 2015/06/03 | 1,870 | 1,965 | 1,860 | 1,950 | +115 | +6.3% | 878,600 |
| 2015/06/02 | 1,807.5 | 1,842.5 | 1,772.5 | 1,835 | +62.5 | +3.5% | 463,200 |
| 2015/06/01 | 1,780 | 1,817.5 | 1,765 | 1,772.5 | -2.5 | -0.1% | 254,800 |
| 2015/05/29 | 1,747.5 | 1,797.5 | 1,740 | 1,775 | +32.5 | +1.9% | 321,800 |
| 2015/05/28 | 1,750 | 1,752.5 | 1,715 | 1,742.5 | -30 | -1.7% | 237,000 |
| 2015/05/27 | 1,725 | 1,785 | 1,707.5 | 1,772.5 | +47.5 | +2.8% | 459,400 |
| 2015/05/26 | 1,755 | 1,755 | 1,710 | 1,725 | -30 | -1.7% | 267,800 |
| 2015/05/25 | 1,810 | 1,820 | 1,747.5 | 1,755 | -65 | -3.6% | 360,800 |
| 2015/05/22 | 1,797.5 | 1,825 | 1,787.5 | 1,820 | +30 | +1.7% | 168,000 |
| 2015/05/21 | 1,792.5 | 1,800 | 1,760 | 1,790 | +2.5 | +0.1% | 211,400 |
| 2015/05/20 | 1,800 | 1,805 | 1,775 | 1,787.5 | +5 | +0.3% | 174,400 |
| 2015/05/19 | 1,775 | 1,820 | 1,767.5 | 1,782.5 | -2.5 | -0.1% | 188,400 |
| 2015/05/18 | 1,762.5 | 1,795 | 1,757.5 | 1,785 | +27.5 | +1.6% | 221,000 |
| 2015/05/15 | 1,757.5 | 1,770 | 1,742.5 | 1,757.5 | -15 | -0.8% | 150,000 |
| 2015/05/14 | 1,765 | 1,780 | 1,750 | 1,772.5 | +7.5 | +0.4% | 133,800 |
| 2015/05/13 | 1,785 | 1,792.5 | 1,760 | 1,765 | -42.5 | -2.4% | 172,800 |
| 2015/05/12 | 1,805 | 1,815 | 1,775 | 1,807.5 | +2.5 | +0.1% | 116,400 |
| 2015/05/11 | 1,780 | 1,810 | 1,765 | 1,805 | +42.5 | +2.4% | 147,800 |
| 2015/05/08 | 1,732.5 | 1,765 | 1,732.5 | 1,762.5 | +27.5 | +1.6% | 156,200 |
| 2015/05/07 | 1,765 | 1,782.5 | 1,720 | 1,735 | -57.5 | -3.2% | 387,200 |
| 2015/05/01 | 1,782.5 | 1,825 | 1,767.5 | 1,792.5 | -25 | -1.4% | 242,200 |
| 2015/04/30 | 1,842.5 | 1,842.5 | 1,777.5 | 1,817.5 | -5 | -0.3% | 374,000 |
| 2015/04/28 | 1,830 | 1,852.5 | 1,810 | 1,822.5 | -37.5 | -2% | 222,200 |
| 2015/04/27 | 1,815 | 1,862.5 | 1,800 | 1,860 | +65 | +3.6% | 328,400 |
| 2015/04/24 | 1,750 | 1,820 | 1,715 | 1,795 | +27.5 | +1.6% | 586,600 |
| 2015/04/23 | 1,830 | 1,837.5 | 1,742.5 | 1,767.5 | -67.5 | -3.7% | 665,000 |
| 2015/04/22 | 1,837.5 | 1,872.5 | 1,820 | 1,835 | -10 | -0.5% | 416,000 |
| 2015/04/21 | 1,790 | 1,852.5 | 1,787.5 | 1,845 | +55 | +3.1% | 234,000 |
| 2015/04/20 | 1,802.5 | 1,852.5 | 1,785 | 1,790 | -22.5 | -1.2% | 383,400 |
| 2015/04/17 | 1,845 | 1,867.5 | 1,800 | 1,812.5 | -22.5 | -1.2% | 424,200 |
| 2015/04/16 | 1,785 | 1,837.5 | 1,767.5 | 1,835 | +50 | +2.8% | 352,200 |
| 2015/04/15 | 1,807.5 | 1,865 | 1,777.5 | 1,785 | -37.5 | -2.1% | 469,000 |
| 2015/04/14 | 1,770 | 1,857.5 | 1,765 | 1,822.5 | +87.5 | +5% | 820,400 |
| 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 |
2501～
2550
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 | 307,000円 | +4.1% | +19.0% | 2.93% | 11.42倍 | 1.84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 | 217,800円 | +7.5% | +10.7% | 1.42% | 14.05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 | 293,200円 | +2.5% | +6.6% | 2.25% | 13.42倍 | 0.77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 | 154,500円 | +3.9% | -24.0% | 2.46% | 20.95倍 | 1.78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 | 385,500円 | +7.9% | +6.2% | 1.14% | 33.85倍 | 5.36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
