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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,210.5 | 1,225 | 1,180 | 1,190 | -52 | -4.2% | 894,000 |
| 2014/04/04 | 1,214.5 | 1,244 | 1,214.5 | 1,242 | +27.5 | +2.3% | 221,800 |
| 2014/04/03 | 1,235.5 | 1,239.5 | 1,212.5 | 1,214.5 | -27.5 | -2.2% | 753,000 |
| 2014/04/02 | 1,275 | 1,275 | 1,238 | 1,242 | -35.5 | -2.8% | 610,000 |
| 2014/04/01 | 1,275 | 1,280.5 | 1,256.5 | 1,277.5 | -9.5 | -0.7% | 549,400 |
| 2014/03/31 | 1,287 | 1,287.5 | 1,255.5 | 1,287 | +5 | +0.4% | 359,800 |
| 2014/03/28 | 1,248.5 | 1,287 | 1,240 | 1,282 | +38 | +3.1% | 556,200 |
| 2014/03/27 | 1,215 | 1,246.5 | 1,208 | 1,244 | +28 | +2.3% | 296,400 |
| 2014/03/26 | 1,223.5 | 1,247.5 | 1,206 | 1,216 | +8 | +0.7% | 368,800 |
| 2014/03/25 | 1,213.5 | 1,238.5 | 1,200 | 1,208 | -21.5 | -1.7% | 391,200 |
| 2014/03/24 | 1,150 | 1,243 | 1,150 | 1,229.5 | +73 | +6.3% | 682,000 |
| 2014/03/20 | 1,189 | 1,195.5 | 1,151.5 | 1,156.5 | -32.5 | -2.7% | 1,067,200 |
| 2014/03/19 | 1,130.5 | 1,198 | 1,130.5 | 1,189 | +51 | +4.5% | 786,800 |
| 2014/03/18 | 1,130 | 1,152.5 | 1,130 | 1,138 | +8.5 | +0.8% | 519,600 |
| 2014/03/17 | 1,151.5 | 1,163.5 | 1,126 | 1,129.5 | -28.5 | -2.5% | 646,800 |
| 2014/03/14 | 1,170 | 1,177.5 | 1,157.5 | 1,158 | -20.5 | -1.7% | 511,200 |
| 2014/03/13 | 1,175.5 | 1,198 | 1,172 | 1,178.5 | -2.5 | -0.2% | 332,200 |
| 2014/03/12 | 1,187 | 1,187 | 1,175 | 1,181 | -19.5 | -1.6% | 370,600 |
| 2014/03/11 | 1,175 | 1,205 | 1,170 | 1,200.5 | +25.5 | +2.2% | 510,800 |
| 2014/03/10 | 1,180.5 | 1,186 | 1,170 | 1,175 | -13.5 | -1.1% | 657,200 |
| 2014/03/07 | 1,186.5 | 1,197 | 1,180.5 | 1,188.5 | -7.5 | -0.6% | 604,400 |
| 2014/03/06 | 1,205.5 | 1,237.5 | 1,196 | 1,196 | -24 | -2% | 832,600 |
| 2014/03/05 | 1,200 | 1,234.5 | 1,200 | 1,220 | +50.5 | +4.3% | 1,056,400 |
| 2014/03/04 | 1,167.5 | 1,175 | 1,156 | 1,169.5 | -7.5 | -0.6% | 586,400 |
| 2014/03/03 | 1,181.5 | 1,186.5 | 1,156.5 | 1,177 | +1 | +0.1% | 625,000 |
| 2014/02/28 | 1,201 | 1,205.5 | 1,170 | 1,176 | -25.5 | -2.1% | 737,000 |
| 2014/02/27 | 1,225 | 1,228.5 | 1,201 | 1,201.5 | -27.5 | -2.2% | 767,600 |
| 2014/02/26 | 1,235 | 1,239.5 | 1,220 | 1,229 | -16 | -1.3% | 624,600 |
| 2014/02/25 | 1,238 | 1,254.5 | 1,233.5 | 1,245 | +5 | +0.4% | 888,200 |
| 2014/02/24 | 1,243 | 1,259 | 1,228 | 1,240 | -1 | -0.1% | 548,200 |
| 2014/02/21 | 1,225 | 1,248.5 | 1,222.5 | 1,241 | +20.5 | +1.7% | 474,200 |
| 2014/02/20 | 1,249.5 | 1,270 | 1,214 | 1,220.5 | -21.5 | -1.7% | 557,600 |
| 2014/02/19 | 1,232.5 | 1,242 | 1,219.5 | 1,242 | -2 | -0.2% | 520,800 |
| 2014/02/18 | 1,241 | 1,248.5 | 1,216 | 1,244 | +1.5 | +0.1% | 492,400 |
| 2014/02/17 | 1,224 | 1,258.5 | 1,215.5 | 1,242.5 | +21.5 | +1.8% | 317,400 |
| 2014/02/14 | 1,260 | 1,266.5 | 1,201 | 1,221 | -42 | -3.3% | 657,000 |
| 2014/02/13 | 1,257 | 1,290 | 1,253 | 1,263 | +7 | +0.6% | 558,400 |
| 2014/02/12 | 1,300 | 1,313 | 1,254 | 1,256 | -23 | -1.8% | 691,000 |
| 2014/02/10 | 1,268 | 1,292.5 | 1,266 | 1,279 | +29.5 | +2.4% | 391,800 |
| 2014/02/07 | 1,265 | 1,270.5 | 1,230.5 | 1,249.5 | +11.5 | +0.9% | 658,800 |
| 2014/02/06 | 1,259 | 1,261 | 1,221 | 1,238 | -21 | -1.7% | 892,000 |
| 2014/02/05 | 1,282 | 1,293 | 1,245 | 1,259 | -1.5 | -0.1% | 899,200 |
| 2014/02/04 | 1,261 | 1,284 | 1,228 | 1,260.5 | -49 | -3.7% | 1,066,000 |
| 2014/02/03 | 1,340 | 1,356 | 1,304 | 1,309.5 | -40.5 | -3% | 882,800 |
| 2014/01/31 | 1,377 | 1,380 | 1,337.5 | 1,350 | -24 | -1.7% | 717,800 |
| 2014/01/30 | 1,391 | 1,391 | 1,365.5 | 1,374 | -30.5 | -2.2% | 683,200 |
| 2014/01/29 | 1,416 | 1,439 | 1,391.5 | 1,404.5 | -4 | -0.3% | 887,600 |
| 2014/01/28 | 1,435 | 1,441.5 | 1,408.5 | 1,408.5 | -9 | -0.6% | 597,600 |
| 2014/01/27 | 1,450.5 | 1,470 | 1,403 | 1,417.5 | -51.5 | -3.5% | 1,212,200 |
| 2014/01/24 | 1,495.5 | 1,497.5 | 1,455.5 | 1,469 | -41 | -2.7% | 2,239,200 |
2601～
2650
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
