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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,176 | 1,179 | 1,164.5 | 1,176.5 | +10.5 | +0.9% | 241,200 |
| 2014/06/18 | 1,165.5 | 1,171.5 | 1,156 | 1,166 | +0.5 | ±0% | 226,600 |
| 2014/06/17 | 1,162.5 | 1,171 | 1,156 | 1,165.5 | +8 | +0.7% | 243,000 |
| 2014/06/16 | 1,182.5 | 1,185.5 | 1,151.5 | 1,157.5 | -37.5 | -3.1% | 592,000 |
| 2014/06/13 | 1,179.5 | 1,197 | 1,174.5 | 1,195 | +12.5 | +1.1% | 329,200 |
| 2014/06/12 | 1,198 | 1,200 | 1,164.5 | 1,182.5 | -24.5 | -2% | 496,800 |
| 2014/06/11 | 1,210 | 1,234 | 1,195.5 | 1,207 | -15 | -1.2% | 380,200 |
| 2014/06/10 | 1,241 | 1,247.5 | 1,218.5 | 1,222 | -22 | -1.8% | 367,800 |
| 2014/06/09 | 1,247.5 | 1,259 | 1,243 | 1,244 | +1.5 | +0.1% | 180,600 |
| 2014/06/06 | 1,242 | 1,247.5 | 1,232.5 | 1,242.5 | +1.5 | +0.1% | 393,600 |
| 2014/06/05 | 1,215 | 1,246 | 1,205 | 1,241 | +29 | +2.4% | 364,600 |
| 2014/06/04 | 1,197.5 | 1,234 | 1,193 | 1,212 | +9 | +0.7% | 354,600 |
| 2014/06/03 | 1,209.5 | 1,244 | 1,197.5 | 1,203 | +5.5 | +0.5% | 533,800 |
| 2014/06/02 | 1,175.5 | 1,202.5 | 1,175.5 | 1,197.5 | +35.5 | +3.1% | 267,000 |
| 2014/05/30 | 1,156.5 | 1,171 | 1,149.5 | 1,162 | +16.5 | +1.4% | 165,600 |
| 2014/05/29 | 1,140 | 1,152.5 | 1,130 | 1,145.5 | +6 | +0.5% | 145,600 |
| 2014/05/28 | 1,145 | 1,149.5 | 1,128.5 | 1,139.5 | +8 | +0.7% | 232,200 |
| 2014/05/27 | 1,140 | 1,147.5 | 1,127.5 | 1,131.5 | -6 | -0.5% | 187,400 |
| 2014/05/26 | 1,127.5 | 1,139 | 1,117.5 | 1,137.5 | +16.5 | +1.5% | 169,400 |
| 2014/05/23 | 1,145.5 | 1,147.5 | 1,113 | 1,121 | -15 | -1.3% | 443,200 |
| 2014/05/22 | 1,132 | 1,145 | 1,117 | 1,136 | -2 | -0.2% | 315,400 |
| 2014/05/21 | 1,179 | 1,179 | 1,125 | 1,138 | -50 | -4.2% | 495,600 |
| 2014/05/20 | 1,188.5 | 1,199 | 1,177.5 | 1,188 | +6 | +0.5% | 208,800 |
| 2014/05/19 | 1,165 | 1,195.5 | 1,163.5 | 1,182 | +24 | +2.1% | 367,000 |
| 2014/05/16 | 1,164 | 1,164 | 1,142.5 | 1,158 | -11 | -0.9% | 176,000 |
| 2014/05/15 | 1,165 | 1,170 | 1,135.5 | 1,169 | +6 | +0.5% | 179,000 |
| 2014/05/14 | 1,170 | 1,189 | 1,156.5 | 1,163 | -17.5 | -1.5% | 216,600 |
| 2014/05/13 | 1,125 | 1,192.5 | 1,123 | 1,180.5 | +65 | +5.8% | 492,800 |
| 2014/05/12 | 1,120 | 1,129 | 1,109.5 | 1,115.5 | -9 | -0.8% | 279,200 |
| 2014/05/09 | 1,111.5 | 1,130 | 1,111.5 | 1,124.5 | -1 | -0.1% | 254,000 |
| 2014/05/08 | 1,107.5 | 1,130.5 | 1,103.5 | 1,125.5 | +20 | +1.8% | 178,000 |
| 2014/05/07 | 1,110 | 1,115 | 1,098.5 | 1,105.5 | -18.5 | -1.6% | 374,400 |
| 2014/05/02 | 1,114 | 1,126.5 | 1,111.5 | 1,124 | +1.5 | +0.1% | 283,200 |
| 2014/05/01 | 1,109 | 1,123.5 | 1,104 | 1,122.5 | +12 | +1.1% | 343,600 |
| 2014/04/30 | 1,114 | 1,131.5 | 1,106 | 1,110.5 | -3.5 | -0.3% | 249,200 |
| 2014/04/28 | 1,126.5 | 1,130 | 1,106 | 1,114 | -13 | -1.2% | 257,200 |
| 2014/04/25 | 1,121.5 | 1,139.5 | 1,115.5 | 1,127 | -4.5 | -0.4% | 238,600 |
| 2014/04/24 | 1,116 | 1,149 | 1,111 | 1,131.5 | +10.5 | +0.9% | 321,000 |
| 2014/04/23 | 1,118 | 1,137.5 | 1,100.5 | 1,121 | +13 | +1.2% | 309,200 |
| 2014/04/22 | 1,123.5 | 1,130 | 1,095 | 1,108 | -15.5 | -1.4% | 398,400 |
| 2014/04/21 | 1,122 | 1,133.5 | 1,110.5 | 1,123.5 | +4 | +0.4% | 357,600 |
| 2014/04/18 | 1,118 | 1,122.5 | 1,098 | 1,119.5 | +6.5 | +0.6% | 243,000 |
| 2014/04/17 | 1,115.5 | 1,124 | 1,104.5 | 1,113 | -4 | -0.4% | 275,000 |
| 2014/04/16 | 1,100 | 1,117.5 | 1,092.5 | 1,117 | +24.5 | +2.2% | 295,600 |
| 2014/04/15 | 1,116.5 | 1,124.5 | 1,090.5 | 1,092.5 | -8 | -0.7% | 261,000 |
| 2014/04/14 | 1,104 | 1,127.5 | 1,100 | 1,100.5 | -4.5 | -0.4% | 213,000 |
| 2014/04/11 | 1,100 | 1,118 | 1,090 | 1,105 | -11 | -1% | 530,200 |
| 2014/04/10 | 1,140 | 1,145 | 1,105 | 1,116 | -23 | -2% | 647,400 |
| 2014/04/09 | 1,145 | 1,148 | 1,130 | 1,139 | -13 | -1.1% | 467,800 |
| 2014/04/08 | 1,185.5 | 1,190 | 1,147 | 1,152 | -38 | -3.2% | 852,800 |
2551～
2600
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
