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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,496 | 1,520 | 1,496 | 1,517.5 | +24 | +1.6% | 165,840 |
| 2012/10/26 | 1,510 | 1,515 | 1,490.5 | 1,493.5 | -16.5 | -1.1% | 305,760 |
| 2012/10/25 | 1,483 | 1,510 | 1,480 | 1,510 | +27 | +1.8% | 218,340 |
| 2012/10/24 | 1,490 | 1,492.5 | 1,480 | 1,483 | -7 | -0.5% | 311,680 |
| 2012/10/23 | 1,471 | 1,492 | 1,470 | 1,490 | +20 | +1.4% | 293,700 |
| 2012/10/22 | 1,480 | 1,481.5 | 1,467 | 1,470 | -9.5 | -0.6% | 315,540 |
| 2012/10/19 | 1,481 | 1,483 | 1,464 | 1,479.5 | -1.5 | -0.1% | 269,560 |
| 2012/10/18 | 1,483.5 | 1,485 | 1,462.5 | 1,481 | -2.5 | -0.2% | 319,940 |
| 2012/10/17 | 1,480 | 1,487.5 | 1,477.5 | 1,483.5 | +4 | +0.3% | 318,760 |
| 2012/10/16 | 1,463.5 | 1,480.5 | 1,460 | 1,479.5 | +16 | +1.1% | 276,320 |
| 2012/10/15 | 1,455 | 1,465 | 1,453 | 1,463.5 | +13 | +0.9% | 431,780 |
| 2012/10/12 | 1,426.5 | 1,451.5 | 1,424.5 | 1,450.5 | +24.5 | +1.7% | 333,420 |
| 2012/10/11 | 1,431 | 1,434.5 | 1,421.5 | 1,426 | -5 | -0.3% | 235,400 |
| 2012/10/10 | 1,443 | 1,443 | 1,424 | 1,431 | -13 | -0.9% | 305,580 |
| 2012/10/09 | 1,435 | 1,447.5 | 1,434.5 | 1,444 | +9.5 | +0.7% | 260,200 |
| 2012/10/05 | 1,437.5 | 1,441 | 1,430 | 1,434.5 | -3 | -0.2% | 308,600 |
| 2012/10/04 | 1,418 | 1,439 | 1,411.5 | 1,437.5 | +21 | +1.5% | 319,200 |
| 2012/10/03 | 1,445 | 1,449.5 | 1,402 | 1,416.5 | -27.5 | -1.9% | 476,080 |
| 2012/10/02 | 1,455 | 1,474 | 1,440.5 | 1,444 | -30 | -2% | 636,440 |
| 2012/10/01 | 1,482.5 | 1,484.5 | 1,465 | 1,474 | +66.5 | +4.7% | 1,079,560 |
| 2012/09/28 | 1,415 | 1,424 | 1,402 | 1,407.5 | -7 | -0.5% | 184,160 |
| 2012/09/27 | 1,418.5 | 1,421.5 | 1,401 | 1,414.5 | -2 | -0.1% | 155,380 |
| 2012/09/26 | 1,418.5 | 1,424 | 1,409 | 1,416.5 | +2 | +0.1% | 194,900 |
| 2012/09/25 | 1,383 | 1,414.5 | 1,383 | 1,414.5 | +12.5 | +0.9% | 208,600 |
| 2012/09/24 | 1,396.5 | 1,412 | 1,389.5 | 1,402 | +7.5 | +0.5% | 291,040 |
| 2012/09/21 | 1,371.5 | 1,397 | 1,366.5 | 1,394.5 | +22.5 | +1.6% | 285,000 |
| 2012/09/20 | 1,380 | 1,392 | 1,370 | 1,372 | -10 | -0.7% | 208,180 |
| 2012/09/19 | 1,380 | 1,410 | 1,377 | 1,382 | +4 | +0.3% | 285,240 |
| 2012/09/18 | 1,400 | 1,401.5 | 1,378 | 1,378 | -24 | -1.7% | 170,280 |
| 2012/09/14 | 1,405.5 | 1,412.5 | 1,397 | 1,402 | -2.5 | -0.2% | 258,000 |
| 2012/09/13 | 1,395.5 | 1,406.5 | 1,377.5 | 1,404.5 | +6 | +0.4% | 182,160 |
| 2012/09/12 | 1,391.5 | 1,398.5 | 1,383.5 | 1,398.5 | +7.5 | +0.5% | 154,980 |
| 2012/09/11 | 1,390 | 1,399.5 | 1,375 | 1,391 | -10.5 | -0.7% | 242,080 |
| 2012/09/10 | 1,399 | 1,417.5 | 1,381 | 1,401.5 | -7 | -0.5% | 259,080 |
| 2012/09/07 | 1,405 | 1,429 | 1,403 | 1,408.5 | +22.5 | +1.6% | 350,100 |
| 2012/09/06 | 1,405 | 1,406.5 | 1,383.5 | 1,386 | -25 | -1.8% | 195,800 |
| 2012/09/05 | 1,423.5 | 1,423.5 | 1,406.5 | 1,411 | -19 | -1.3% | 257,900 |
| 2012/09/04 | 1,421.5 | 1,442 | 1,381.5 | 1,430 | +6.5 | +0.5% | 404,260 |
| 2012/09/03 | 1,442.5 | 1,446.5 | 1,417.5 | 1,423.5 | +20.5 | +1.5% | 332,180 |
| 2012/08/31 | 1,431 | 1,438.5 | 1,392 | 1,403 | -45 | -3.1% | 478,440 |
| 2012/08/30 | 1,459.5 | 1,468 | 1,444 | 1,448 | -18.5 | -1.3% | 190,560 |
| 2012/08/29 | 1,474 | 1,482 | 1,456.5 | 1,466.5 | -31 | -2.1% | 173,820 |
| 2012/08/28 | 1,496.5 | 1,499.5 | 1,489.5 | 1,497.5 | +5.5 | +0.4% | 246,140 |
| 2012/08/27 | 1,495.5 | 1,497.5 | 1,485 | 1,492 | +1 | +0.1% | 132,660 |
| 2012/08/24 | 1,489 | 1,493 | 1,476.5 | 1,491 | -1 | -0.1% | 132,100 |
| 2012/08/23 | 1,478.5 | 1,496 | 1,467 | 1,492 | +13.5 | +0.9% | 179,680 |
| 2012/08/22 | 1,478 | 1,498 | 1,473 | 1,478.5 | +1 | +0.1% | 167,000 |
| 2012/08/21 | 1,469.5 | 1,487 | 1,467 | 1,477.5 | +10 | +0.7% | 180,280 |
| 2012/08/20 | 1,450 | 1,480 | 1,449 | 1,467.5 | +18 | +1.2% | 193,100 |
| 2012/08/17 | 1,455 | 1,455 | 1,433.5 | 1,449.5 | -6.5 | -0.4% | 113,340 |
2951～
3000
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
