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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 1,407.5 | 1,410 | 1,386 | 1,388 | -19.5 | -1.4% | 298,020 |
| 2012/06/05 | 1,385 | 1,411.5 | 1,377 | 1,407.5 | +22.5 | +1.6% | 323,200 |
| 2012/06/04 | 1,370 | 1,391.5 | 1,370 | 1,385 | -40.5 | -2.8% | 392,120 |
| 2012/06/01 | 1,410 | 1,428.5 | 1,400.5 | 1,425.5 | +16.5 | +1.2% | 280,500 |
| 2012/05/31 | 1,395 | 1,411 | 1,381 | 1,409 | +1.5 | +0.1% | 364,280 |
| 2012/05/30 | 1,431.5 | 1,432.5 | 1,402.5 | 1,407.5 | -19 | -1.3% | 212,120 |
| 2012/05/29 | 1,427.5 | 1,434.5 | 1,416 | 1,426.5 | +1.5 | +0.1% | 208,620 |
| 2012/05/28 | 1,437.5 | 1,439.5 | 1,416 | 1,425 | -18.5 | -1.3% | 174,640 |
| 2012/05/25 | 1,424 | 1,457.5 | 1,409.5 | 1,443.5 | +23 | +1.6% | 387,680 |
| 2012/05/24 | 1,424 | 1,433 | 1,416 | 1,420.5 | -2 | -0.1% | 322,840 |
| 2012/05/23 | 1,451.5 | 1,459.5 | 1,416 | 1,422.5 | -33 | -2.3% | 487,700 |
| 2012/05/22 | 1,474 | 1,478 | 1,450 | 1,455.5 | -18 | -1.2% | 434,760 |
| 2012/05/21 | 1,477.5 | 1,505 | 1,467 | 1,473.5 | -6.5 | -0.4% | 431,240 |
| 2012/05/18 | 1,497.5 | 1,498 | 1,474.5 | 1,480 | -22.5 | -1.5% | 396,140 |
| 2012/05/17 | 1,490 | 1,510 | 1,489 | 1,502.5 | +12.5 | +0.8% | 373,220 |
| 2012/05/16 | 1,483.5 | 1,499.5 | 1,477.5 | 1,490 | +5.5 | +0.4% | 315,780 |
| 2012/05/15 | 1,490 | 1,492 | 1,462.5 | 1,484.5 | -6.5 | -0.4% | 275,880 |
| 2012/05/14 | 1,505 | 1,510 | 1,486 | 1,491 | -11.5 | -0.8% | 346,320 |
| 2012/05/11 | 1,499.5 | 1,510 | 1,495 | 1,502.5 | +11.5 | +0.8% | 212,820 |
| 2012/05/10 | 1,507.5 | 1,507.5 | 1,479 | 1,491 | -29 | -1.9% | 429,060 |
| 2012/05/09 | 1,522.5 | 1,525 | 1,502.5 | 1,520 | ±0 | ±0% | 285,720 |
| 2012/05/08 | 1,525 | 1,535 | 1,502.5 | 1,520 | -2.5 | -0.2% | 365,400 |
| 2012/05/07 | 1,542.5 | 1,545 | 1,507.5 | 1,522.5 | -20 | -1.3% | 464,220 |
| 2012/05/02 | 1,507.5 | 1,552.5 | 1,495.5 | 1,542.5 | +37.5 | +2.5% | 568,220 |
| 2012/05/01 | 1,530 | 1,542.5 | 1,499.5 | 1,505 | +30.5 | +2.1% | 642,460 |
| 2012/04/27 | 1,489.5 | 1,490 | 1,466.5 | 1,474.5 | -7 | -0.5% | 209,720 |
| 2012/04/26 | 1,495 | 1,495 | 1,469.5 | 1,481.5 | -14 | -0.9% | 255,920 |
| 2012/04/25 | 1,490 | 1,498 | 1,489 | 1,495.5 | +8.5 | +0.6% | 328,920 |
| 2012/04/24 | 1,477.5 | 1,492.5 | 1,470.5 | 1,487 | +17 | +1.2% | 373,560 |
| 2012/04/23 | 1,473.5 | 1,482.5 | 1,459 | 1,470 | +4 | +0.3% | 265,640 |
| 2012/04/20 | 1,459 | 1,473 | 1,450.5 | 1,466 | +3.5 | +0.2% | 226,240 |
| 2012/04/19 | 1,483 | 1,483 | 1,456.5 | 1,462.5 | -13 | -0.9% | 246,200 |
| 2012/04/18 | 1,470.5 | 1,480 | 1,462 | 1,475.5 | +30 | +2.1% | 566,140 |
| 2012/04/17 | 1,450 | 1,456 | 1,436 | 1,445.5 | ±0 | ±0% | 269,960 |
| 2012/04/16 | 1,426 | 1,452.5 | 1,420 | 1,445.5 | +19.5 | +1.4% | 382,340 |
| 2012/04/13 | 1,449.5 | 1,455.5 | 1,426 | 1,426 | -22.5 | -1.6% | 433,420 |
| 2012/04/12 | 1,434 | 1,454.5 | 1,433.5 | 1,448.5 | +17 | +1.2% | 404,380 |
| 2012/04/11 | 1,427.5 | 1,438.5 | 1,421 | 1,431.5 | -2 | -0.1% | 312,000 |
| 2012/04/10 | 1,450 | 1,452.5 | 1,430.5 | 1,433.5 | -24 | -1.6% | 466,280 |
| 2012/04/09 | 1,442.5 | 1,478.5 | 1,438.5 | 1,457.5 | +11.5 | +0.8% | 360,960 |
| 2012/04/06 | 1,460.5 | 1,467 | 1,436 | 1,446 | -16 | -1.1% | 501,360 |
| 2012/04/05 | 1,474.5 | 1,474.5 | 1,425 | 1,462 | -43 | -2.9% | 1,006,860 |
| 2012/04/04 | 1,535 | 1,545 | 1,495.5 | 1,505 | -20 | -1.3% | 497,400 |
| 2012/04/03 | 1,500 | 1,530 | 1,487.5 | 1,525 | +15 | +1% | 418,700 |
| 2012/04/02 | 1,540 | 1,547.5 | 1,500 | 1,510 | -17.5 | -1.1% | 457,760 |
| 2012/03/30 | 1,499.5 | 1,532.5 | 1,497.5 | 1,527.5 | +31 | +2.1% | 356,280 |
| 2012/03/29 | 1,492 | 1,497.5 | 1,482.5 | 1,496.5 | +7 | +0.5% | 185,360 |
| 2012/03/28 | 1,492 | 1,493.5 | 1,476 | 1,489.5 | +7.5 | +0.5% | 280,020 |
| 2012/03/27 | 1,457 | 1,484 | 1,453 | 1,482 | +37 | +2.6% | 404,180 |
| 2012/03/26 | 1,457 | 1,467.5 | 1,444 | 1,445 | -6.5 | -0.4% | 325,300 |
3051～
3100
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
