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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,687.5 | 1,690 | 1,645 | 1,650 | -62.5 | -3.6% | 307,700 |
| 2011/10/25 | 1,735 | 1,740 | 1,707.5 | 1,712.5 | +2.5 | +0.1% | 230,180 |
| 2011/10/24 | 1,697.5 | 1,725 | 1,697.5 | 1,710 | +17.5 | +1% | 132,460 |
| 2011/10/21 | 1,725 | 1,727.5 | 1,690 | 1,692.5 | -30 | -1.7% | 85,760 |
| 2011/10/20 | 1,712.5 | 1,735 | 1,712.5 | 1,722.5 | ±0 | ±0% | 110,960 |
| 2011/10/19 | 1,725 | 1,727.5 | 1,707.5 | 1,722.5 | ±0 | ±0% | 217,940 |
| 2011/10/18 | 1,725 | 1,752.5 | 1,715 | 1,722.5 | +5 | +0.3% | 152,700 |
| 2011/10/17 | 1,787.5 | 1,787.5 | 1,715 | 1,717.5 | -62.5 | -3.5% | 294,660 |
| 2011/10/14 | 1,772.5 | 1,790 | 1,765 | 1,780 | -27.5 | -1.5% | 106,180 |
| 2011/10/13 | 1,800 | 1,822.5 | 1,787.5 | 1,807.5 | +22.5 | +1.3% | 223,220 |
| 2011/10/12 | 1,780 | 1,807.5 | 1,762.5 | 1,785 | -15 | -0.8% | 135,040 |
| 2011/10/11 | 1,847.5 | 1,850 | 1,795 | 1,800 | -12.5 | -0.7% | 276,160 |
| 2011/10/07 | 1,850 | 1,870 | 1,792.5 | 1,812.5 | -15 | -0.8% | 385,400 |
| 2011/10/06 | 1,752.5 | 1,832.5 | 1,752.5 | 1,827.5 | +12.5 | +0.7% | 324,660 |
| 2011/10/05 | 1,875 | 1,875 | 1,787.5 | 1,815 | -72.5 | -3.8% | 485,500 |
| 2011/10/04 | 1,895 | 1,940 | 1,875 | 1,887.5 | -30 | -1.6% | 377,480 |
| 2011/10/03 | 1,895 | 1,925 | 1,762.5 | 1,917.5 | -47.5 | -2.4% | 431,040 |
| 2011/09/30 | 1,950 | 1,985 | 1,940 | 1,965 | -35 | -1.8% | 260,220 |
| 2011/09/29 | 1,955 | 2,000 | 1,947.5 | 2,000 | +42.5 | +2.2% | 176,020 |
| 2011/09/28 | 1,922.5 | 1,970 | 1,920 | 1,957.5 | +42.5 | +2.2% | 161,360 |
| 2011/09/27 | 1,925 | 1,937.5 | 1,885 | 1,915 | +5 | +0.3% | 255,440 |
| 2011/09/26 | 1,917.5 | 1,947.5 | 1,870 | 1,910 | -15 | -0.8% | 233,720 |
| 2011/09/22 | 1,932.5 | 1,952.5 | 1,912.5 | 1,925 | -25 | -1.3% | 173,020 |
| 2011/09/21 | 1,900 | 1,955 | 1,897.5 | 1,950 | +45 | +2.4% | 246,880 |
| 2011/09/20 | 1,927.5 | 1,950 | 1,895 | 1,905 | -47.5 | -2.4% | 223,980 |
| 2011/09/16 | 1,950 | 1,962.5 | 1,920 | 1,952.5 | +5 | +0.3% | 309,600 |
| 2011/09/15 | 1,960 | 1,980 | 1,942.5 | 1,947.5 | +52.5 | +2.8% | 250,520 |
| 2011/09/14 | 1,947.5 | 1,972.5 | 1,885 | 1,895 | -45 | -2.3% | 307,140 |
| 2011/09/13 | 1,922.5 | 1,950 | 1,902.5 | 1,940 | +15 | +0.8% | 200,320 |
| 2011/09/12 | 1,950 | 1,965 | 1,917.5 | 1,925 | -72.5 | -3.6% | 291,440 |
| 2011/09/09 | 1,980 | 2,032.5 | 1,942.5 | 1,997.5 | +117.5 | +6.3% | 748,080 |
| 2011/09/08 | 1,862.5 | 1,882.5 | 1,827.5 | 1,880 | +85 | +4.7% | 441,500 |
| 2011/09/07 | 1,815 | 1,832.5 | 1,760 | 1,795 | -50 | -2.7% | 491,340 |
| 2011/09/06 | 1,817.5 | 1,860 | 1,815 | 1,845 | +72.5 | +4.1% | 532,420 |
| 2011/09/05 | 1,740 | 1,782.5 | 1,720 | 1,772.5 | +27.5 | +1.6% | 229,640 |
| 2011/09/02 | 1,777.5 | 1,777.5 | 1,742.5 | 1,745 | -35 | -2% | 198,880 |
| 2011/09/01 | 1,812.5 | 1,815 | 1,772.5 | 1,780 | -20 | -1.1% | 201,280 |
| 2011/08/31 | 1,802.5 | 1,822.5 | 1,790 | 1,800 | -37.5 | -2% | 241,360 |
| 2011/08/30 | 1,805 | 1,842.5 | 1,805 | 1,837.5 | +52.5 | +2.9% | 503,600 |
| 2011/08/29 | 1,715 | 1,795 | 1,712.5 | 1,785 | +70 | +4.1% | 456,120 |
| 2011/08/26 | 1,717.5 | 1,722.5 | 1,705 | 1,715 | +17.5 | +1% | 234,160 |
| 2011/08/25 | 1,657.5 | 1,705 | 1,657.5 | 1,697.5 | +50 | +3% | 272,740 |
| 2011/08/24 | 1,650 | 1,665 | 1,635 | 1,647.5 | +12.5 | +0.8% | 175,500 |
| 2011/08/23 | 1,635 | 1,662.5 | 1,630 | 1,635 | -5 | -0.3% | 277,320 |
| 2011/08/22 | 1,650 | 1,662.5 | 1,635 | 1,640 | -5 | -0.3% | 163,160 |
| 2011/08/19 | 1,625 | 1,660 | 1,622.5 | 1,645 | -15 | -0.9% | 137,400 |
| 2011/08/18 | 1,660 | 1,665 | 1,650 | 1,660 | -25 | -1.5% | 110,960 |
| 2011/08/17 | 1,685 | 1,692.5 | 1,670 | 1,685 | -7.5 | -0.4% | 85,060 |
| 2011/08/16 | 1,702.5 | 1,705 | 1,682.5 | 1,692.5 | -22.5 | -1.3% | 102,160 |
| 2011/08/15 | 1,697.5 | 1,717.5 | 1,665 | 1,715 | +50 | +3% | 221,460 |
3201～
3250
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
