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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 2,325 | 2,330 | 2,280 | 2,320 | -2.5 | -0.1% | 118,680 |
| 2013/03/28 | 2,310 | 2,330 | 2,282.5 | 2,322.5 | +15 | +0.7% | 198,580 |
| 2013/03/27 | 2,372.5 | 2,380 | 2,292.5 | 2,307.5 | -30 | -1.3% | 242,500 |
| 2013/03/26 | 2,290 | 2,347.5 | 2,287.5 | 2,337.5 | +72.5 | +3.2% | 353,220 |
| 2013/03/25 | 2,200 | 2,275 | 2,197.5 | 2,265 | +77.5 | +3.5% | 247,520 |
| 2013/03/22 | 2,175 | 2,267.5 | 2,167.5 | 2,187.5 | +35 | +1.6% | 400,300 |
| 2013/03/21 | 2,150 | 2,160 | 2,092.5 | 2,152.5 | -5 | -0.2% | 318,720 |
| 2013/03/19 | 2,075 | 2,162.5 | 2,072.5 | 2,157.5 | +117.5 | +5.8% | 283,700 |
| 2013/03/18 | 2,050 | 2,070 | 2,035 | 2,040 | -10 | -0.5% | 176,800 |
| 2013/03/15 | 2,000 | 2,057.5 | 2,000 | 2,050 | +70 | +3.5% | 365,340 |
| 2013/03/14 | 1,965 | 1,992.5 | 1,960 | 1,980 | -15 | -0.8% | 290,120 |
| 2013/03/13 | 2,040 | 2,095 | 1,982.5 | 1,995 | -40 | -2% | 423,460 |
| 2013/03/12 | 2,032.5 | 2,042.5 | 2,012.5 | 2,035 | -2.5 | -0.1% | 172,900 |
| 2013/03/11 | 1,975 | 2,060 | 1,962.5 | 2,037.5 | -2.5 | -0.1% | 280,400 |
| 2013/03/08 | 1,995 | 2,047.5 | 1,957.5 | 2,040 | +37.5 | +1.9% | 601,620 |
| 2013/03/07 | 2,100 | 2,110 | 1,992.5 | 2,002.5 | +167.5 | +9.1% | 851,480 |
| 2013/03/06 | 1,787.5 | 1,842.5 | 1,762.5 | 1,835 | +60 | +3.4% | 355,880 |
| 2013/03/05 | 1,785 | 1,807.5 | 1,762.5 | 1,775 | +35 | +2% | 283,400 |
| 2013/03/04 | 1,702.5 | 1,755 | 1,700 | 1,740 | +45 | +2.7% | 231,460 |
| 2013/03/01 | 1,697.5 | 1,700 | 1,672.5 | 1,695 | -15 | -0.9% | 383,500 |
| 2013/02/28 | 1,620 | 1,717.5 | 1,615 | 1,710 | +115 | +7.2% | 625,580 |
| 2013/02/27 | 1,595 | 1,597.5 | 1,567.5 | 1,595 | -5 | -0.3% | 170,680 |
| 2013/02/26 | 1,560 | 1,605 | 1,555 | 1,600 | -30 | -1.8% | 348,140 |
| 2013/02/25 | 1,657.5 | 1,660 | 1,630 | 1,630 | -2.5 | -0.2% | 558,780 |
| 2013/02/22 | 1,627.5 | 1,635 | 1,617.5 | 1,632.5 | +2.5 | +0.2% | 167,320 |
| 2013/02/21 | 1,625 | 1,640 | 1,620 | 1,630 | +10 | +0.6% | 212,540 |
| 2013/02/20 | 1,620 | 1,632.5 | 1,615 | 1,620 | -2.5 | -0.2% | 184,060 |
| 2013/02/19 | 1,617.5 | 1,630 | 1,615 | 1,622.5 | +10 | +0.6% | 169,800 |
| 2013/02/18 | 1,592.5 | 1,612.5 | 1,585 | 1,612.5 | +20 | +1.3% | 89,820 |
| 2013/02/15 | 1,582.5 | 1,595 | 1,572.5 | 1,592.5 | +5 | +0.3% | 172,380 |
| 2013/02/14 | 1,595 | 1,607.5 | 1,587.5 | 1,587.5 | +2.5 | +0.2% | 147,840 |
| 2013/02/13 | 1,610 | 1,612.5 | 1,580 | 1,585 | -20 | -1.2% | 158,180 |
| 2013/02/12 | 1,600 | 1,625 | 1,600 | 1,605 | +7.5 | +0.5% | 124,780 |
| 2013/02/08 | 1,615 | 1,625 | 1,595 | 1,597.5 | -7.5 | -0.5% | 198,980 |
| 2013/02/07 | 1,622.5 | 1,632.5 | 1,605 | 1,605 | -15 | -0.9% | 230,640 |
| 2013/02/06 | 1,615 | 1,630 | 1,607.5 | 1,620 | +7.5 | +0.5% | 312,560 |
| 2013/02/05 | 1,617.5 | 1,622.5 | 1,605 | 1,612.5 | +2.5 | +0.2% | 230,880 |
| 2013/02/04 | 1,610 | 1,622.5 | 1,602.5 | 1,610 | +22.5 | +1.4% | 239,240 |
| 2013/02/01 | 1,580 | 1,597.5 | 1,577.5 | 1,587.5 | +12.5 | +0.8% | 316,960 |
| 2013/01/31 | 1,562.5 | 1,582.5 | 1,560 | 1,575 | +5 | +0.3% | 341,520 |
| 2013/01/30 | 1,557.5 | 1,572.5 | 1,552.5 | 1,570 | +20 | +1.3% | 283,360 |
| 2013/01/29 | 1,547.5 | 1,555 | 1,545 | 1,550 | +7.5 | +0.5% | 169,040 |
| 2013/01/28 | 1,542.5 | 1,555 | 1,537.5 | 1,542.5 | +2.5 | +0.2% | 203,240 |
| 2013/01/25 | 1,515 | 1,542.5 | 1,512.5 | 1,540 | +30 | +2% | 256,540 |
| 2013/01/24 | 1,515 | 1,517.5 | 1,500 | 1,510 | -7.5 | -0.5% | 246,460 |
| 2013/01/23 | 1,522.5 | 1,535 | 1,512.5 | 1,517.5 | +10 | +0.7% | 198,740 |
| 2013/01/22 | 1,520 | 1,522.5 | 1,500 | 1,507.5 | -7.5 | -0.5% | 266,480 |
| 2013/01/21 | 1,507.5 | 1,522.5 | 1,502.5 | 1,515 | +12.5 | +0.8% | 196,020 |
| 2013/01/18 | 1,515 | 1,520 | 1,496.5 | 1,502.5 | -12.5 | -0.8% | 321,080 |
| 2013/01/17 | 1,500 | 1,515 | 1,488.5 | 1,515 | +12.5 | +0.8% | 312,040 |
2851～
2900
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
