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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,750 | 1,765 | 1,737.5 | 1,752.5 | -32.5 | -1.8% | 162,840 |
| 2011/06/01 | 1,800 | 1,802.5 | 1,770 | 1,785 | -25 | -1.4% | 192,920 |
| 2011/05/31 | 1,770 | 1,817.5 | 1,767.5 | 1,810 | +25 | +1.4% | 144,540 |
| 2011/05/30 | 1,780 | 1,790 | 1,770 | 1,785 | -7.5 | -0.4% | 74,220 |
| 2011/05/27 | 1,797.5 | 1,805 | 1,777.5 | 1,792.5 | -2.5 | -0.1% | 53,360 |
| 2011/05/26 | 1,795 | 1,810 | 1,792.5 | 1,795 | -5 | -0.3% | 86,860 |
| 2011/05/25 | 1,817.5 | 1,817.5 | 1,792.5 | 1,800 | ±0 | ±0% | 97,840 |
| 2011/05/24 | 1,797.5 | 1,822.5 | 1,792.5 | 1,800 | +5 | +0.3% | 116,060 |
| 2011/05/23 | 1,800 | 1,807.5 | 1,785 | 1,795 | -17.5 | -1% | 105,120 |
| 2011/05/20 | 1,817.5 | 1,827.5 | 1,805 | 1,812.5 | +2.5 | +0.1% | 102,920 |
| 2011/05/19 | 1,835 | 1,837.5 | 1,797.5 | 1,810 | -10 | -0.5% | 125,940 |
| 2011/05/18 | 1,802.5 | 1,830 | 1,790 | 1,820 | +22.5 | +1.3% | 172,920 |
| 2011/05/17 | 1,775 | 1,805 | 1,772.5 | 1,797.5 | +20 | +1.1% | 177,300 |
| 2011/05/16 | 1,785 | 1,797.5 | 1,767.5 | 1,777.5 | -25 | -1.4% | 110,700 |
| 2011/05/13 | 1,812.5 | 1,812.5 | 1,780 | 1,802.5 | +7.5 | +0.4% | 153,500 |
| 2011/05/12 | 1,810 | 1,815 | 1,785 | 1,795 | -5 | -0.3% | 153,320 |
| 2011/05/11 | 1,810 | 1,812.5 | 1,792.5 | 1,800 | -2.5 | -0.1% | 204,900 |
| 2011/05/10 | 1,815 | 1,820 | 1,782.5 | 1,802.5 | +5 | +0.3% | 247,060 |
| 2011/05/09 | 1,830 | 1,830 | 1,795 | 1,797.5 | -15 | -0.8% | 219,100 |
| 2011/05/06 | 1,840 | 1,842.5 | 1,765 | 1,812.5 | -52.5 | -2.8% | 613,300 |
| 2011/05/02 | 1,875 | 1,875 | 1,852.5 | 1,865 | +20 | +1.1% | 109,660 |
| 2011/04/28 | 1,855 | 1,870 | 1,825 | 1,845 | -12.5 | -0.7% | 301,140 |
| 2011/04/27 | 1,845 | 1,867.5 | 1,827.5 | 1,857.5 | +52.5 | +2.9% | 256,320 |
| 2011/04/26 | 1,787.5 | 1,812.5 | 1,777.5 | 1,805 | +17.5 | +1% | 195,240 |
| 2011/04/25 | 1,797.5 | 1,832.5 | 1,777.5 | 1,787.5 | +10 | +0.6% | 213,300 |
| 2011/04/22 | 1,767.5 | 1,790 | 1,752.5 | 1,777.5 | ±0 | ±0% | 135,800 |
| 2011/04/21 | 1,787.5 | 1,797.5 | 1,767.5 | 1,777.5 | -12.5 | -0.7% | 116,200 |
| 2011/04/20 | 1,822.5 | 1,822.5 | 1,775 | 1,790 | +2.5 | +0.1% | 218,560 |
| 2011/04/19 | 1,807.5 | 1,817.5 | 1,775 | 1,787.5 | -25 | -1.4% | 241,860 |
| 2011/04/18 | 1,800 | 1,830 | 1,797.5 | 1,812.5 | -2.5 | -0.1% | 133,000 |
| 2011/04/15 | 1,827.5 | 1,850 | 1,800 | 1,815 | -7.5 | -0.4% | 209,220 |
| 2011/04/14 | 1,822.5 | 1,830 | 1,790 | 1,822.5 | -10 | -0.5% | 374,260 |
| 2011/04/13 | 1,842.5 | 1,875 | 1,825 | 1,832.5 | -25 | -1.3% | 368,480 |
| 2011/04/12 | 1,882.5 | 1,887.5 | 1,847.5 | 1,857.5 | -22.5 | -1.2% | 445,260 |
| 2011/04/11 | 1,957.5 | 1,960 | 1,870 | 1,880 | -12.5 | -0.7% | 435,840 |
| 2011/04/08 | 1,837.5 | 1,917.5 | 1,827.5 | 1,892.5 | +42.5 | +2.3% | 423,580 |
| 2011/04/07 | 1,832.5 | 1,872.5 | 1,832.5 | 1,850 | +17.5 | +1% | 387,560 |
| 2011/04/06 | 1,855 | 1,885 | 1,805 | 1,832.5 | +47.5 | +2.7% | 615,940 |
| 2011/04/05 | 1,750 | 1,785 | 1,722.5 | 1,785 | +32.5 | +1.9% | 409,420 |
| 2011/04/04 | 1,750 | 1,785 | 1,742.5 | 1,752.5 | +12.5 | +0.7% | 237,180 |
| 2011/04/01 | 1,760 | 1,775 | 1,720 | 1,740 | ±0 | ±0% | 223,460 |
| 2011/03/31 | 1,725 | 1,742.5 | 1,712.5 | 1,740 | +15 | +0.9% | 146,500 |
| 2011/03/30 | 1,697.5 | 1,725 | 1,682.5 | 1,725 | +42.5 | +2.5% | 190,140 |
| 2011/03/29 | 1,680 | 1,695 | 1,650 | 1,682.5 | -22.5 | -1.3% | 262,940 |
| 2011/03/28 | 1,725 | 1,732.5 | 1,682.5 | 1,705 | -2.5 | -0.1% | 226,240 |
| 2011/03/25 | 1,742.5 | 1,757.5 | 1,690 | 1,707.5 | -45 | -2.6% | 367,360 |
| 2011/03/24 | 1,755 | 1,777.5 | 1,740 | 1,752.5 | +42.5 | +2.5% | 332,880 |
| 2011/03/23 | 1,737.5 | 1,750 | 1,690 | 1,710 | -57.5 | -3.3% | 352,200 |
| 2011/03/22 | 1,740 | 1,777.5 | 1,705 | 1,767.5 | +87.5 | +5.2% | 195,860 |
| 2011/03/18 | 1,695 | 1,695 | 1,645 | 1,680 | -15 | -0.9% | 551,580 |
3301～
3350
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
