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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,450 | 1,458.5 | 1,440.5 | 1,456 | +0.5 | ±0% | 183,240 |
| 2012/08/15 | 1,474.5 | 1,474.5 | 1,442 | 1,455.5 | -18 | -1.2% | 140,200 |
| 2012/08/14 | 1,473.5 | 1,474.5 | 1,448.5 | 1,473.5 | +8 | +0.5% | 229,520 |
| 2012/08/13 | 1,442.5 | 1,468.5 | 1,440 | 1,465.5 | +27 | +1.9% | 206,440 |
| 2012/08/10 | 1,419 | 1,446 | 1,418 | 1,438.5 | +18.5 | +1.3% | 207,080 |
| 2012/08/09 | 1,416.5 | 1,430.5 | 1,405 | 1,420 | +4 | +0.3% | 216,140 |
| 2012/08/08 | 1,407.5 | 1,423.5 | 1,402.5 | 1,416 | +14 | +1% | 223,780 |
| 2012/08/07 | 1,375 | 1,404.5 | 1,373.5 | 1,402 | +26 | +1.9% | 273,460 |
| 2012/08/06 | 1,370 | 1,385 | 1,366 | 1,376 | +17.5 | +1.3% | 135,040 |
| 2012/08/03 | 1,368 | 1,368.5 | 1,350 | 1,358.5 | -22 | -1.6% | 134,120 |
| 2012/08/02 | 1,382.5 | 1,389 | 1,371.5 | 1,380.5 | -2 | -0.1% | 227,260 |
| 2012/08/01 | 1,372.5 | 1,383.5 | 1,366 | 1,382.5 | +14.5 | +1.1% | 182,140 |
| 2012/07/31 | 1,362.5 | 1,372.5 | 1,356.5 | 1,368 | +6 | +0.4% | 123,600 |
| 2012/07/30 | 1,350 | 1,364 | 1,349 | 1,362 | +9.5 | +0.7% | 166,840 |
| 2012/07/27 | 1,359.5 | 1,362.5 | 1,348.5 | 1,352.5 | -1 | -0.1% | 140,340 |
| 2012/07/26 | 1,333 | 1,354 | 1,332.5 | 1,353.5 | +20.5 | +1.5% | 214,140 |
| 2012/07/25 | 1,327.5 | 1,342.5 | 1,322.5 | 1,333 | +5.5 | +0.4% | 223,460 |
| 2012/07/24 | 1,327.5 | 1,343.5 | 1,325 | 1,327.5 | -0.5 | ±0% | 256,040 |
| 2012/07/23 | 1,360.5 | 1,368 | 1,328 | 1,328 | -41 | -3% | 322,860 |
| 2012/07/20 | 1,372.5 | 1,380 | 1,360 | 1,369 | -9 | -0.7% | 278,020 |
| 2012/07/19 | 1,381.5 | 1,394.5 | 1,371 | 1,378 | -7 | -0.5% | 269,920 |
| 2012/07/18 | 1,416.5 | 1,429.5 | 1,382 | 1,385 | -30.5 | -2.2% | 277,440 |
| 2012/07/17 | 1,425.5 | 1,425.5 | 1,406 | 1,415.5 | -10 | -0.7% | 258,040 |
| 2012/07/13 | 1,426 | 1,434 | 1,420 | 1,425.5 | +7 | +0.5% | 172,360 |
| 2012/07/12 | 1,423 | 1,429.5 | 1,411 | 1,418.5 | -5 | -0.4% | 173,680 |
| 2012/07/11 | 1,427.5 | 1,438 | 1,413.5 | 1,423.5 | -4 | -0.3% | 141,140 |
| 2012/07/10 | 1,434.5 | 1,444.5 | 1,424 | 1,427.5 | -3 | -0.2% | 202,600 |
| 2012/07/09 | 1,425 | 1,437 | 1,420 | 1,430.5 | -3 | -0.2% | 105,160 |
| 2012/07/06 | 1,420.5 | 1,445 | 1,419.5 | 1,433.5 | +8 | +0.6% | 168,940 |
| 2012/07/05 | 1,425.5 | 1,429.5 | 1,411.5 | 1,425.5 | -4 | -0.3% | 164,660 |
| 2012/07/04 | 1,445.5 | 1,450.5 | 1,428.5 | 1,429.5 | -15.5 | -1.1% | 221,000 |
| 2012/07/03 | 1,403 | 1,451 | 1,403 | 1,445 | +29 | +2% | 372,440 |
| 2012/07/02 | 1,405 | 1,421.5 | 1,396 | 1,416 | +43.5 | +3.2% | 466,940 |
| 2012/06/29 | 1,350 | 1,381.5 | 1,347.5 | 1,372.5 | +19.5 | +1.4% | 361,760 |
| 2012/06/28 | 1,347.5 | 1,357 | 1,337.5 | 1,353 | +8 | +0.6% | 242,500 |
| 2012/06/27 | 1,358.5 | 1,358.5 | 1,337.5 | 1,345 | -8.5 | -0.6% | 352,040 |
| 2012/06/26 | 1,349 | 1,363.5 | 1,345 | 1,353.5 | +5.5 | +0.4% | 256,620 |
| 2012/06/25 | 1,362.5 | 1,364.5 | 1,348 | 1,348 | -5.5 | -0.4% | 209,380 |
| 2012/06/22 | 1,367 | 1,367 | 1,346.5 | 1,353.5 | -14 | -1% | 241,360 |
| 2012/06/21 | 1,361 | 1,371.5 | 1,356.5 | 1,367.5 | +12.5 | +0.9% | 232,300 |
| 2012/06/20 | 1,329 | 1,356.5 | 1,328 | 1,355 | +23 | +1.7% | 247,540 |
| 2012/06/19 | 1,342 | 1,357 | 1,330 | 1,332 | -13 | -1% | 349,040 |
| 2012/06/18 | 1,332.5 | 1,351 | 1,332.5 | 1,345 | +12.5 | +0.9% | 296,740 |
| 2012/06/15 | 1,328 | 1,342.5 | 1,324.5 | 1,332.5 | +16 | +1.2% | 490,000 |
| 2012/06/14 | 1,334.5 | 1,347 | 1,310 | 1,316.5 | -17.5 | -1.3% | 413,280 |
| 2012/06/13 | 1,342.5 | 1,347 | 1,329 | 1,334 | -8.5 | -0.6% | 570,860 |
| 2012/06/12 | 1,359 | 1,362 | 1,338.5 | 1,342.5 | -17 | -1.3% | 516,120 |
| 2012/06/11 | 1,369.5 | 1,376 | 1,357.5 | 1,359.5 | -6.5 | -0.5% | 470,580 |
| 2012/06/08 | 1,372 | 1,376.5 | 1,361.5 | 1,366 | -5.5 | -0.4% | 472,920 |
| 2012/06/07 | 1,387.5 | 1,388 | 1,366 | 1,371.5 | -16.5 | -1.2% | 544,460 |
3001～
3050
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
