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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,052.5 | 1,062.5 | 1,039.5 | 1,041.5 | -10 | -1% | 301,200 |
| 2014/08/28 | 1,038 | 1,054.5 | 1,034.5 | 1,051.5 | +15 | +1.4% | 515,600 |
| 2014/08/27 | 1,050 | 1,051.5 | 1,027.5 | 1,036.5 | -13.5 | -1.3% | 536,600 |
| 2014/08/26 | 1,055.5 | 1,069 | 1,048.5 | 1,050 | -10.5 | -1% | 743,000 |
| 2014/08/25 | 1,068.5 | 1,070 | 1,053.5 | 1,060.5 | -9 | -0.8% | 546,800 |
| 2014/08/22 | 1,103 | 1,108 | 1,060 | 1,069.5 | -31 | -2.8% | 937,800 |
| 2014/08/21 | 1,150.5 | 1,152 | 1,098.5 | 1,100.5 | -69.5 | -5.9% | 1,358,200 |
| 2014/08/20 | 1,165 | 1,177.5 | 1,164.5 | 1,170 | +5 | +0.4% | 119,000 |
| 2014/08/19 | 1,170 | 1,180 | 1,161 | 1,165 | -3.5 | -0.3% | 210,800 |
| 2014/08/18 | 1,187.5 | 1,187.5 | 1,164.5 | 1,168.5 | -16 | -1.4% | 251,200 |
| 2014/08/15 | 1,177.5 | 1,187.5 | 1,172.5 | 1,184.5 | +13.5 | +1.2% | 265,200 |
| 2014/08/14 | 1,158.5 | 1,173 | 1,156 | 1,171 | +12.5 | +1.1% | 189,000 |
| 2014/08/13 | 1,146 | 1,164 | 1,140.5 | 1,158.5 | +7.5 | +0.7% | 184,800 |
| 2014/08/12 | 1,151 | 1,158.5 | 1,145.5 | 1,151 | +1 | +0.1% | 168,600 |
| 2014/08/11 | 1,137.5 | 1,162 | 1,135.5 | 1,150 | +26.5 | +2.4% | 217,000 |
| 2014/08/08 | 1,124.5 | 1,133 | 1,119 | 1,123.5 | -0.5 | ±0% | 287,400 |
| 2014/08/07 | 1,119.5 | 1,129.5 | 1,107.5 | 1,124 | +8 | +0.7% | 252,800 |
| 2014/08/06 | 1,131 | 1,145 | 1,114 | 1,116 | -22 | -1.9% | 303,600 |
| 2014/08/05 | 1,149 | 1,158.5 | 1,137.5 | 1,138 | -14 | -1.2% | 360,800 |
| 2014/08/04 | 1,150.5 | 1,160 | 1,141 | 1,152 | -2.5 | -0.2% | 215,000 |
| 2014/08/01 | 1,161.5 | 1,165.5 | 1,150 | 1,154.5 | -18 | -1.5% | 424,000 |
| 2014/07/31 | 1,182.5 | 1,190 | 1,172.5 | 1,172.5 | -15 | -1.3% | 273,600 |
| 2014/07/30 | 1,189.5 | 1,194 | 1,179 | 1,187.5 | +10 | +0.8% | 324,200 |
| 2014/07/29 | 1,174 | 1,189 | 1,166 | 1,177.5 | +1 | +0.1% | 357,000 |
| 2014/07/28 | 1,202 | 1,202 | 1,173 | 1,176.5 | -30 | -2.5% | 573,200 |
| 2014/07/25 | 1,202 | 1,211 | 1,199.5 | 1,206.5 | +1.5 | +0.1% | 261,000 |
| 2014/07/24 | 1,215.5 | 1,219 | 1,201.5 | 1,205 | -19.5 | -1.6% | 318,000 |
| 2014/07/23 | 1,227.5 | 1,249 | 1,221.5 | 1,224.5 | +1.5 | +0.1% | 208,200 |
| 2014/07/22 | 1,220 | 1,228.5 | 1,198.5 | 1,223 | -1 | -0.1% | 374,400 |
| 2014/07/18 | 1,222.5 | 1,229.5 | 1,208.5 | 1,224 | -5.5 | -0.4% | 212,400 |
| 2014/07/17 | 1,248.5 | 1,251 | 1,229 | 1,229.5 | -19.5 | -1.6% | 317,000 |
| 2014/07/16 | 1,260 | 1,261 | 1,242.5 | 1,249 | -11 | -0.9% | 181,800 |
| 2014/07/15 | 1,276.5 | 1,282.5 | 1,247 | 1,260 | +2.5 | +0.2% | 361,800 |
| 2014/07/14 | 1,268.5 | 1,268.5 | 1,247 | 1,257.5 | -11.5 | -0.9% | 200,000 |
| 2014/07/11 | 1,267.5 | 1,278 | 1,257.5 | 1,269 | -6 | -0.5% | 154,800 |
| 2014/07/10 | 1,282.5 | 1,288.5 | 1,271 | 1,275 | -17.5 | -1.4% | 256,800 |
| 2014/07/09 | 1,276 | 1,298.5 | 1,270 | 1,292.5 | +11.5 | +0.9% | 359,800 |
| 2014/07/08 | 1,299 | 1,299.5 | 1,276 | 1,281 | -14.5 | -1.1% | 539,000 |
| 2014/07/07 | 1,297.5 | 1,298 | 1,269.5 | 1,295.5 | -9 | -0.7% | 458,800 |
| 2014/07/04 | 1,340.5 | 1,347.5 | 1,296 | 1,304.5 | -14 | -1.1% | 583,600 |
| 2014/07/03 | 1,350.5 | 1,367 | 1,295.5 | 1,318.5 | -48.5 | -3.5% | 1,306,000 |
| 2014/07/02 | 1,275.5 | 1,375 | 1,270 | 1,367 | +83.5 | +6.5% | 1,414,600 |
| 2014/07/01 | 1,196.5 | 1,297 | 1,196.5 | 1,283.5 | +94.5 | +7.9% | 1,721,400 |
| 2014/06/30 | 1,210.5 | 1,210.5 | 1,175 | 1,189 | -14 | -1.2% | 457,000 |
| 2014/06/27 | 1,197.5 | 1,212 | 1,171 | 1,203 | +9 | +0.8% | 612,000 |
| 2014/06/26 | 1,192.5 | 1,214 | 1,190 | 1,194 | +0.5 | ±0% | 462,600 |
| 2014/06/25 | 1,172.5 | 1,198.5 | 1,167.5 | 1,193.5 | +28 | +2.4% | 464,200 |
| 2014/06/24 | 1,162 | 1,172.5 | 1,156 | 1,165.5 | +8.5 | +0.7% | 257,800 |
| 2014/06/23 | 1,165.5 | 1,175 | 1,154 | 1,157 | -8.5 | -0.7% | 306,200 |
| 2014/06/20 | 1,185 | 1,196 | 1,165 | 1,165.5 | -11 | -0.9% | 342,600 |
2501～
2550
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
