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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 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 |
| 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 |
3051～
3100
件表示中 / 6052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 | 307,000円 | +4.1% | +19.0% | 2.93% | 11.41倍 | 1.84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 |
| バローＨＤ | 282,500円 | +5.6% | +7.0% | 2.48% | 10.63倍 | 0.87倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| 平和堂 | 293,800円 | +2.5% | +6.6% | 2.25% | 13.45倍 | 0.77倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| ゲンキードラ | 477,500円 | +10.5% | +8.1% | 0.27% | 19.35倍 | 2.73倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アスクル | 156,100円 | +3.9% | -24.0% | 2.43% | 21.17倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
