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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,455 | 1,462 | 1,447 | 1,451.5 | -11 | -0.8% | 212,440 |
| 2012/03/22 | 1,450.5 | 1,465 | 1,447 | 1,462.5 | +15 | +1% | 466,060 |
| 2012/03/21 | 1,444 | 1,452.5 | 1,437 | 1,447.5 | +10.5 | +0.7% | 360,700 |
| 2012/03/19 | 1,439 | 1,444.5 | 1,430 | 1,437 | +13 | +0.9% | 382,500 |
| 2012/03/16 | 1,450.5 | 1,458.5 | 1,424 | 1,424 | -26 | -1.8% | 807,360 |
| 2012/03/15 | 1,452 | 1,461 | 1,447 | 1,450 | -13.5 | -0.9% | 450,360 |
| 2012/03/14 | 1,453.5 | 1,464 | 1,452 | 1,463.5 | +12 | +0.8% | 614,340 |
| 2012/03/13 | 1,442 | 1,459 | 1,440 | 1,451.5 | +16.5 | +1.1% | 623,680 |
| 2012/03/12 | 1,459.5 | 1,459.5 | 1,430 | 1,435 | -14.5 | -1% | 914,220 |
| 2012/03/09 | 1,462.5 | 1,462.5 | 1,446 | 1,449.5 | -15.5 | -1.1% | 848,560 |
| 2012/03/08 | 1,475 | 1,475.5 | 1,453 | 1,465 | -25.5 | -1.7% | 401,300 |
| 2012/03/07 | 1,445 | 1,491 | 1,443 | 1,490.5 | +48 | +3.3% | 816,000 |
| 2012/03/06 | 1,479.5 | 1,480 | 1,438.5 | 1,442.5 | -37 | -2.5% | 931,320 |
| 2012/03/05 | 1,500 | 1,510 | 1,477.5 | 1,479.5 | -13.5 | -0.9% | 688,520 |
| 2012/03/02 | 1,505 | 1,510 | 1,472.5 | 1,493 | -22 | -1.5% | 700,180 |
| 2012/03/01 | 1,532.5 | 1,535 | 1,512.5 | 1,515 | -12.5 | -0.8% | 306,380 |
| 2012/02/29 | 1,540 | 1,545 | 1,527.5 | 1,527.5 | -5 | -0.3% | 265,240 |
| 2012/02/28 | 1,517.5 | 1,542.5 | 1,517.5 | 1,532.5 | +17.5 | +1.2% | 378,820 |
| 2012/02/27 | 1,522.5 | 1,535 | 1,510 | 1,515 | -57.5 | -3.7% | 629,140 |
| 2012/02/24 | 1,562.5 | 1,585 | 1,562.5 | 1,572.5 | +12.5 | +0.8% | 542,680 |
| 2012/02/23 | 1,562.5 | 1,572.5 | 1,560 | 1,560 | -12.5 | -0.8% | 328,580 |
| 2012/02/22 | 1,552.5 | 1,575 | 1,552.5 | 1,572.5 | +15 | +1% | 274,540 |
| 2012/02/21 | 1,555 | 1,567.5 | 1,550 | 1,557.5 | -15 | -1% | 288,800 |
| 2012/02/20 | 1,597.5 | 1,600 | 1,572.5 | 1,572.5 | -22.5 | -1.4% | 296,780 |
| 2012/02/17 | 1,590 | 1,602.5 | 1,582.5 | 1,595 | +12.5 | +0.8% | 202,040 |
| 2012/02/16 | 1,575 | 1,582.5 | 1,572.5 | 1,582.5 | +12.5 | +0.8% | 180,120 |
| 2012/02/15 | 1,565 | 1,572.5 | 1,560 | 1,570 | +10 | +0.6% | 214,400 |
| 2012/02/14 | 1,557.5 | 1,570 | 1,557.5 | 1,560 | -7.5 | -0.5% | 129,180 |
| 2012/02/13 | 1,550 | 1,567.5 | 1,547.5 | 1,567.5 | +22.5 | +1.5% | 194,180 |
| 2012/02/10 | 1,540 | 1,547.5 | 1,532.5 | 1,545 | +5 | +0.3% | 173,820 |
| 2012/02/09 | 1,537.5 | 1,547.5 | 1,535 | 1,540 | +7.5 | +0.5% | 178,460 |
| 2012/02/08 | 1,522.5 | 1,532.5 | 1,522.5 | 1,532.5 | +10 | +0.7% | 145,440 |
| 2012/02/07 | 1,525 | 1,532.5 | 1,515 | 1,522.5 | -10 | -0.7% | 204,560 |
| 2012/02/06 | 1,537.5 | 1,542.5 | 1,525 | 1,532.5 | +10 | +0.7% | 190,080 |
| 2012/02/03 | 1,540 | 1,545 | 1,515 | 1,522.5 | -17.5 | -1.1% | 253,760 |
| 2012/02/02 | 1,552.5 | 1,555 | 1,537.5 | 1,540 | -20 | -1.3% | 327,080 |
| 2012/02/01 | 1,567.5 | 1,575 | 1,555 | 1,560 | -2.5 | -0.2% | 184,700 |
| 2012/01/31 | 1,560 | 1,565 | 1,555 | 1,562.5 | +5 | +0.3% | 104,600 |
| 2012/01/30 | 1,567.5 | 1,575 | 1,555 | 1,557.5 | +2.5 | +0.2% | 102,560 |
| 2012/01/27 | 1,560 | 1,567.5 | 1,552.5 | 1,555 | ±0 | ±0% | 97,800 |
| 2012/01/26 | 1,562.5 | 1,567.5 | 1,550 | 1,555 | -12.5 | -0.8% | 93,720 |
| 2012/01/25 | 1,582.5 | 1,582.5 | 1,555 | 1,567.5 | -12.5 | -0.8% | 157,060 |
| 2012/01/24 | 1,565 | 1,582.5 | 1,560 | 1,580 | +15 | +1% | 107,680 |
| 2012/01/23 | 1,557.5 | 1,572.5 | 1,550 | 1,565 | +15 | +1% | 166,560 |
| 2012/01/20 | 1,567.5 | 1,570 | 1,547.5 | 1,550 | ±0 | ±0% | 134,000 |
| 2012/01/19 | 1,567.5 | 1,580 | 1,547.5 | 1,550 | -10 | -0.6% | 116,280 |
| 2012/01/18 | 1,555 | 1,570 | 1,552.5 | 1,560 | +10 | +0.6% | 102,580 |
| 2012/01/17 | 1,567.5 | 1,567.5 | 1,537.5 | 1,550 | -17.5 | -1.1% | 127,100 |
| 2012/01/16 | 1,562.5 | 1,567.5 | 1,555 | 1,567.5 | ±0 | ±0% | 105,940 |
| 2012/01/13 | 1,565 | 1,575 | 1,555 | 1,567.5 | +12.5 | +0.8% | 141,300 |
3101～
3150
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
