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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,795 | 3,855 | 3,780 | 3,800 | +10 | +0.3% | 185,800 |
| 2024/03/26 | 3,830 | 3,845 | 3,750 | 3,790 | -5 | -0.1% | 174,300 |
| 2024/03/25 | 3,875 | 3,880 | 3,795 | 3,795 | -90 | -2.3% | 248,900 |
| 2024/03/22 | 3,895 | 3,905 | 3,835 | 3,885 | -75 | -1.9% | 278,800 |
| 2024/03/21 | 3,895 | 3,975 | 3,890 | 3,960 | +90 | +2.3% | 235,300 |
| 2024/03/19 | 3,935 | 3,945 | 3,850 | 3,870 | -55 | -1.4% | 192,300 |
| 2024/03/18 | 3,825 | 3,935 | 3,825 | 3,925 | +110 | +2.9% | 373,600 |
| 2024/03/15 | 3,770 | 3,850 | 3,755 | 3,815 | +45 | +1.2% | 212,900 |
| 2024/03/14 | 3,655 | 3,770 | 3,640 | 3,770 | +85 | +2.3% | 160,900 |
| 2024/03/13 | 3,745 | 3,780 | 3,670 | 3,685 | -40 | -1.1% | 190,100 |
| 2024/03/12 | 3,765 | 3,835 | 3,700 | 3,725 | -60 | -1.6% | 522,700 |
| 2024/03/11 | 3,665 | 3,825 | 3,665 | 3,785 | +120 | +3.3% | 485,600 |
| 2024/03/08 | 3,590 | 3,690 | 3,555 | 3,665 | +40 | +1.1% | 297,700 |
| 2024/03/07 | 3,580 | 3,635 | 3,570 | 3,625 | +50 | +1.4% | 207,700 |
| 2024/03/06 | 3,395 | 3,575 | 3,380 | 3,575 | +175 | +5.1% | 381,100 |
| 2024/03/05 | 3,405 | 3,415 | 3,365 | 3,400 | -30 | -0.9% | 169,800 |
| 2024/03/04 | 3,460 | 3,465 | 3,410 | 3,430 | -30 | -0.9% | 171,400 |
| 2024/03/01 | 3,440 | 3,485 | 3,430 | 3,460 | +50 | +1.5% | 219,100 |
| 2024/02/29 | 3,490 | 3,490 | 3,395 | 3,410 | -100 | -2.8% | 278,000 |
| 2024/02/28 | 3,465 | 3,555 | 3,445 | 3,510 | +5 | +0.1% | 706,900 |
| 2024/02/27 | 3,520 | 3,530 | 3,475 | 3,505 | ±0 | ±0% | 892,100 |
| 2024/02/26 | 3,480 | 3,540 | 3,470 | 3,505 | +5 | +0.1% | 473,500 |
| 2024/02/22 | 3,540 | 3,540 | 3,465 | 3,500 | +30 | +0.9% | 417,600 |
| 2024/02/21 | 3,490 | 3,490 | 3,400 | 3,470 | -15 | -0.4% | 571,700 |
| 2024/02/20 | 3,520 | 3,535 | 3,460 | 3,485 | -45 | -1.3% | 443,100 |
| 2024/02/19 | 3,570 | 3,605 | 3,480 | 3,530 | -30 | -0.8% | 669,900 |
| 2024/02/16 | 3,650 | 3,725 | 3,520 | 3,560 | +120 | +3.5% | 867,400 |
| 2024/02/15 | 3,550 | 3,560 | 3,430 | 3,440 | -105 | -3% | 392,800 |
| 2024/02/14 | 3,615 | 3,615 | 3,530 | 3,545 | -70 | -1.9% | 268,200 |
| 2024/02/13 | 3,640 | 3,650 | 3,580 | 3,615 | +5 | +0.1% | 321,600 |
| 2024/02/09 | 3,570 | 3,640 | 3,515 | 3,610 | +60 | +1.7% | 302,700 |
| 2024/02/08 | 3,615 | 3,615 | 3,525 | 3,550 | -65 | -1.8% | 384,100 |
| 2024/02/07 | 3,585 | 3,620 | 3,535 | 3,615 | +55 | +1.5% | 313,000 |
| 2024/02/06 | 3,490 | 3,575 | 3,460 | 3,560 | +65 | +1.9% | 393,100 |
| 2024/02/05 | 3,450 | 3,545 | 3,450 | 3,495 | -5 | -0.1% | 415,400 |
| 2024/02/02 | 3,470 | 3,525 | 3,470 | 3,500 | +60 | +1.7% | 512,900 |
| 2024/02/01 | 3,415 | 3,455 | 3,395 | 3,440 | -15 | -0.4% | 471,300 |
| 2024/01/31 | 3,335 | 3,460 | 3,330 | 3,455 | +120 | +3.6% | 367,400 |
| 2024/01/30 | 3,360 | 3,360 | 3,330 | 3,335 | -35 | -1% | 229,700 |
| 2024/01/29 | 3,305 | 3,390 | 3,305 | 3,370 | +85 | +2.6% | 370,800 |
| 2024/01/26 | 3,280 | 3,305 | 3,250 | 3,285 | +20 | +0.6% | 273,600 |
| 2024/01/25 | 3,230 | 3,270 | 3,205 | 3,265 | +10 | +0.3% | 458,300 |
| 2024/01/24 | 3,295 | 3,305 | 3,240 | 3,255 | -50 | -1.5% | 296,700 |
| 2024/01/23 | 3,330 | 3,345 | 3,280 | 3,305 | -15 | -0.5% | 294,300 |
| 2024/01/22 | 3,275 | 3,320 | 3,255 | 3,320 | +30 | +0.9% | 233,500 |
| 2024/01/19 | 3,315 | 3,330 | 3,280 | 3,290 | -10 | -0.3% | 244,100 |
| 2024/01/18 | 3,260 | 3,310 | 3,250 | 3,300 | +45 | +1.4% | 296,700 |
| 2024/01/17 | 3,250 | 3,295 | 3,250 | 3,255 | ±0 | ±0% | 290,800 |
| 2024/01/16 | 3,335 | 3,335 | 3,255 | 3,255 | -80 | -2.4% | 303,000 |
| 2024/01/15 | 3,295 | 3,350 | 3,270 | 3,335 | +30 | +0.9% | 350,400 |
251～
300
件表示中 / 5956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 | 293,400円 | +5.2% | +3.3% | 3.07% | 10.69倍 | 1.79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 |
| 西松屋チェ | 218,000円 | +7.5% | +10.7% | 1.42% | 14.06倍 | 1.44倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 90,900円 | +11.5% | +7.5% | 1.76% | 46.78倍 | 4.57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 |
| アスクル | 148,100円 | +1.8% | -17.9% | 2.57% | 16.43倍 | 1.83倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| ベルク | 650,000円 | +7.1% | +17.8% | 1.78% | 11.38倍 | 1.29倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
