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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,492.5 | 1,517.5 | 1,471.5 | 1,502.5 | -7.5 | -0.5% | 587,600 |
| 2013/01/15 | 1,525 | 1,525 | 1,502.5 | 1,510 | -2.5 | -0.2% | 263,600 |
| 2013/01/11 | 1,482 | 1,517.5 | 1,475.5 | 1,512.5 | +33 | +2.2% | 348,260 |
| 2013/01/10 | 1,483 | 1,486.5 | 1,465 | 1,479.5 | -3.5 | -0.2% | 273,580 |
| 2013/01/09 | 1,500 | 1,502.5 | 1,475.5 | 1,483 | -22 | -1.5% | 331,980 |
| 2013/01/08 | 1,496.5 | 1,507.5 | 1,488.5 | 1,505 | +9 | +0.6% | 651,740 |
| 2013/01/07 | 1,505 | 1,507.5 | 1,485 | 1,496 | -6.5 | -0.4% | 572,020 |
| 2013/01/04 | 1,592.5 | 1,595 | 1,500 | 1,502.5 | -75 | -4.8% | 623,620 |
| 2012/12/28 | 1,537.5 | 1,582.5 | 1,530 | 1,577.5 | +42.5 | +2.8% | 197,600 |
| 2012/12/27 | 1,547.5 | 1,547.5 | 1,535 | 1,535 | -2.5 | -0.2% | 108,920 |
| 2012/12/26 | 1,530 | 1,540 | 1,525 | 1,537.5 | +15 | +1% | 84,860 |
| 2012/12/25 | 1,535 | 1,540 | 1,522.5 | 1,522.5 | -12.5 | -0.8% | 123,840 |
| 2012/12/21 | 1,537.5 | 1,550 | 1,525 | 1,535 | +7.5 | +0.5% | 133,500 |
| 2012/12/20 | 1,527.5 | 1,545 | 1,512.5 | 1,527.5 | ±0 | ±0% | 182,600 |
| 2012/12/19 | 1,525 | 1,535 | 1,512.5 | 1,527.5 | -5 | -0.3% | 205,760 |
| 2012/12/18 | 1,530 | 1,547.5 | 1,525 | 1,532.5 | ±0 | ±0% | 150,080 |
| 2012/12/17 | 1,545 | 1,545 | 1,520 | 1,532.5 | -7.5 | -0.5% | 267,060 |
| 2012/12/14 | 1,552.5 | 1,560 | 1,532.5 | 1,540 | -10 | -0.6% | 393,340 |
| 2012/12/13 | 1,580 | 1,580 | 1,542.5 | 1,550 | -27.5 | -1.7% | 327,760 |
| 2012/12/12 | 1,582.5 | 1,582.5 | 1,557.5 | 1,577.5 | -2.5 | -0.2% | 190,420 |
| 2012/12/11 | 1,545 | 1,582.5 | 1,542.5 | 1,580 | +32.5 | +2.1% | 254,560 |
| 2012/12/10 | 1,540 | 1,550 | 1,527.5 | 1,547.5 | +25 | +1.6% | 163,760 |
| 2012/12/07 | 1,502.5 | 1,535 | 1,500 | 1,522.5 | +22.5 | +1.5% | 202,460 |
| 2012/12/06 | 1,491.5 | 1,515 | 1,487 | 1,500 | +13.5 | +0.9% | 235,880 |
| 2012/12/05 | 1,487.5 | 1,500 | 1,481.5 | 1,486.5 | -3 | -0.2% | 148,940 |
| 2012/12/04 | 1,485.5 | 1,493.5 | 1,470 | 1,489.5 | +4.5 | +0.3% | 170,860 |
| 2012/12/03 | 1,496.5 | 1,497.5 | 1,480.5 | 1,485 | -3 | -0.2% | 138,000 |
| 2012/11/30 | 1,485 | 1,498.5 | 1,478.5 | 1,488 | +8 | +0.5% | 194,340 |
| 2012/11/29 | 1,507.5 | 1,520 | 1,467.5 | 1,480 | -32.5 | -2.1% | 383,800 |
| 2012/11/28 | 1,510 | 1,517.5 | 1,502.5 | 1,512.5 | +5 | +0.3% | 82,180 |
| 2012/11/27 | 1,505 | 1,512.5 | 1,493.5 | 1,507.5 | +2.5 | +0.2% | 152,480 |
| 2012/11/26 | 1,505 | 1,520 | 1,497.5 | 1,505 | +13 | +0.9% | 144,560 |
| 2012/11/22 | 1,507.5 | 1,507.5 | 1,488.5 | 1,492 | -10.5 | -0.7% | 113,740 |
| 2012/11/21 | 1,505 | 1,512.5 | 1,491 | 1,502.5 | +9 | +0.6% | 127,720 |
| 2012/11/20 | 1,482.5 | 1,495 | 1,470.5 | 1,493.5 | +15.5 | +1% | 156,360 |
| 2012/11/19 | 1,479.5 | 1,489 | 1,463 | 1,478 | +8 | +0.5% | 123,300 |
| 2012/11/16 | 1,461.5 | 1,478.5 | 1,457 | 1,470 | +10 | +0.7% | 163,260 |
| 2012/11/15 | 1,457.5 | 1,460 | 1,440.5 | 1,460 | ±0 | ±0% | 135,860 |
| 2012/11/14 | 1,465.5 | 1,470 | 1,454.5 | 1,460 | -8.5 | -0.6% | 106,220 |
| 2012/11/13 | 1,442 | 1,475.5 | 1,442 | 1,468.5 | +31 | +2.2% | 223,180 |
| 2012/11/12 | 1,447 | 1,454 | 1,431.5 | 1,437.5 | -13.5 | -0.9% | 120,340 |
| 2012/11/09 | 1,455.5 | 1,461.5 | 1,444.5 | 1,451 | -11 | -0.8% | 191,060 |
| 2012/11/08 | 1,481 | 1,481 | 1,441 | 1,462 | -18.5 | -1.2% | 317,180 |
| 2012/11/07 | 1,497.5 | 1,500 | 1,478 | 1,480.5 | -16.5 | -1.1% | 175,360 |
| 2012/11/06 | 1,490 | 1,517.5 | 1,488 | 1,497 | +7.5 | +0.5% | 428,380 |
| 2012/11/05 | 1,502.5 | 1,507.5 | 1,486.5 | 1,489.5 | -13 | -0.9% | 373,320 |
| 2012/11/02 | 1,537.5 | 1,537.5 | 1,500 | 1,502.5 | -32.5 | -2.1% | 330,300 |
| 2012/11/01 | 1,520 | 1,537.5 | 1,517.5 | 1,535 | +15 | +1% | 204,240 |
| 2012/10/31 | 1,517.5 | 1,522.5 | 1,515 | 1,520 | +2.5 | +0.2% | 188,280 |
| 2012/10/30 | 1,517.5 | 1,522.5 | 1,505 | 1,517.5 | ±0 | ±0% | 252,560 |
2901～
2950
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
