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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,672.5 | 1,685 | 1,655 | 1,665 | -5 | -0.3% | 191,200 |
| 2011/08/11 | 1,635 | 1,680 | 1,625 | 1,670 | +5 | +0.3% | 134,380 |
| 2011/08/10 | 1,680 | 1,682.5 | 1,627.5 | 1,665 | +15 | +0.9% | 199,020 |
| 2011/08/09 | 1,615 | 1,650 | 1,582.5 | 1,650 | -7.5 | -0.5% | 181,180 |
| 2011/08/08 | 1,672.5 | 1,680 | 1,650 | 1,657.5 | -57.5 | -3.4% | 171,480 |
| 2011/08/05 | 1,720 | 1,732.5 | 1,695 | 1,715 | -47.5 | -2.7% | 177,440 |
| 2011/08/04 | 1,745 | 1,770 | 1,740 | 1,762.5 | +20 | +1.1% | 134,820 |
| 2011/08/03 | 1,740 | 1,750 | 1,727.5 | 1,742.5 | -2.5 | -0.1% | 177,040 |
| 2011/08/02 | 1,725 | 1,747.5 | 1,722.5 | 1,745 | -7.5 | -0.4% | 186,720 |
| 2011/08/01 | 1,715 | 1,762.5 | 1,705 | 1,752.5 | +22.5 | +1.3% | 152,800 |
| 2011/07/29 | 1,742.5 | 1,742.5 | 1,730 | 1,730 | -25 | -1.4% | 99,040 |
| 2011/07/28 | 1,742.5 | 1,760 | 1,730 | 1,755 | -7.5 | -0.4% | 118,980 |
| 2011/07/27 | 1,785 | 1,790 | 1,762.5 | 1,762.5 | -22.5 | -1.3% | 84,000 |
| 2011/07/26 | 1,800 | 1,800 | 1,780 | 1,785 | -5 | -0.3% | 132,520 |
| 2011/07/25 | 1,800 | 1,805 | 1,782.5 | 1,790 | ±0 | ±0% | 224,620 |
| 2011/07/22 | 1,800 | 1,807.5 | 1,775 | 1,790 | -7.5 | -0.4% | 223,800 |
| 2011/07/21 | 1,772.5 | 1,802.5 | 1,770 | 1,797.5 | +35 | +2% | 245,660 |
| 2011/07/20 | 1,772.5 | 1,772.5 | 1,757.5 | 1,762.5 | +12.5 | +0.7% | 159,780 |
| 2011/07/19 | 1,725 | 1,767.5 | 1,717.5 | 1,750 | +27.5 | +1.6% | 327,560 |
| 2011/07/15 | 1,712.5 | 1,725 | 1,705 | 1,722.5 | +15 | +0.9% | 115,840 |
| 2011/07/14 | 1,705 | 1,712.5 | 1,700 | 1,707.5 | -2.5 | -0.1% | 84,020 |
| 2011/07/13 | 1,697.5 | 1,717.5 | 1,697.5 | 1,710 | -7.5 | -0.4% | 112,580 |
| 2011/07/12 | 1,725 | 1,725 | 1,695 | 1,717.5 | -25 | -1.4% | 166,220 |
| 2011/07/11 | 1,727.5 | 1,742.5 | 1,720 | 1,742.5 | +12.5 | +0.7% | 120,360 |
| 2011/07/08 | 1,750 | 1,752.5 | 1,730 | 1,730 | -5 | -0.3% | 165,120 |
| 2011/07/07 | 1,727.5 | 1,742.5 | 1,717.5 | 1,735 | +10 | +0.6% | 193,300 |
| 2011/07/06 | 1,720 | 1,725 | 1,697.5 | 1,725 | +22.5 | +1.3% | 206,220 |
| 2011/07/05 | 1,690 | 1,702.5 | 1,665 | 1,702.5 | +12.5 | +0.7% | 244,380 |
| 2011/07/04 | 1,675 | 1,690 | 1,665 | 1,690 | +25 | +1.5% | 291,620 |
| 2011/07/01 | 1,677.5 | 1,700 | 1,625 | 1,665 | -82.5 | -4.7% | 1,018,780 |
| 2011/06/30 | 1,757.5 | 1,762.5 | 1,730 | 1,747.5 | +2.5 | +0.1% | 136,960 |
| 2011/06/29 | 1,720 | 1,752.5 | 1,702.5 | 1,745 | +40 | +2.3% | 228,180 |
| 2011/06/28 | 1,677.5 | 1,705 | 1,677.5 | 1,705 | +30 | +1.8% | 142,760 |
| 2011/06/27 | 1,677.5 | 1,680 | 1,667.5 | 1,675 | -17.5 | -1% | 135,980 |
| 2011/06/24 | 1,665 | 1,705 | 1,662.5 | 1,692.5 | +27.5 | +1.7% | 277,960 |
| 2011/06/23 | 1,672.5 | 1,682.5 | 1,652.5 | 1,665 | -5 | -0.3% | 148,600 |
| 2011/06/22 | 1,640 | 1,675 | 1,637.5 | 1,670 | +30 | +1.8% | 191,780 |
| 2011/06/21 | 1,627.5 | 1,645 | 1,617.5 | 1,640 | +30 | +1.9% | 156,140 |
| 2011/06/20 | 1,600 | 1,627.5 | 1,600 | 1,610 | +17.5 | +1.1% | 104,720 |
| 2011/06/17 | 1,652.5 | 1,662.5 | 1,592.5 | 1,592.5 | -27.5 | -1.7% | 417,980 |
| 2011/06/16 | 1,600 | 1,625 | 1,595 | 1,620 | +15 | +0.9% | 230,640 |
| 2011/06/15 | 1,635 | 1,635 | 1,600 | 1,605 | -17.5 | -1.1% | 192,040 |
| 2011/06/14 | 1,602.5 | 1,642.5 | 1,600 | 1,622.5 | +37.5 | +2.4% | 309,180 |
| 2011/06/13 | 1,647.5 | 1,647.5 | 1,570 | 1,585 | -67.5 | -4.1% | 482,420 |
| 2011/06/10 | 1,637.5 | 1,662.5 | 1,625 | 1,652.5 | +35 | +2.2% | 281,140 |
| 2011/06/09 | 1,637.5 | 1,652.5 | 1,602.5 | 1,617.5 | -17.5 | -1.1% | 459,020 |
| 2011/06/08 | 1,675 | 1,677.5 | 1,617.5 | 1,635 | -40 | -2.4% | 413,060 |
| 2011/06/07 | 1,675 | 1,687.5 | 1,652.5 | 1,675 | -10 | -0.6% | 208,480 |
| 2011/06/06 | 1,695 | 1,702.5 | 1,652.5 | 1,685 | -25 | -1.5% | 249,700 |
| 2011/06/03 | 1,745 | 1,757.5 | 1,705 | 1,710 | -42.5 | -2.4% | 182,920 |
3251～
3300
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
