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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,640 | 1,725 | 1,607.5 | 1,695 | +37.5 | +2.3% | 502,100 |
| 2011/03/16 | 1,552.5 | 1,717.5 | 1,550 | 1,657.5 | +191.5 | +13.1% | 512,940 |
| 2011/03/15 | 1,700 | 1,705 | 1,400.5 | 1,466 | -256.5 | -14.9% | 599,640 |
| 2011/03/14 | 1,690 | 1,797.5 | 1,687.5 | 1,722.5 | -212.5 | -11% | 317,120 |
| 2011/03/11 | 1,950 | 1,962.5 | 1,930 | 1,935 | -42.5 | -2.1% | 265,320 |
| 2011/03/10 | 1,985 | 2,015 | 1,972.5 | 1,977.5 | -27.5 | -1.4% | 209,940 |
| 2011/03/09 | 2,002.5 | 2,020 | 1,995 | 2,005 | +12.5 | +0.6% | 257,680 |
| 2011/03/08 | 1,952.5 | 2,002.5 | 1,947.5 | 1,992.5 | +42.5 | +2.2% | 298,100 |
| 2011/03/07 | 1,972.5 | 1,975 | 1,942.5 | 1,950 | -20 | -1% | 267,980 |
| 2011/03/04 | 1,957.5 | 1,980 | 1,950 | 1,970 | +35 | +1.8% | 262,860 |
| 2011/03/03 | 1,900 | 1,937.5 | 1,900 | 1,935 | +20 | +1% | 216,080 |
| 2011/03/02 | 1,952.5 | 1,960 | 1,915 | 1,915 | -65 | -3.3% | 260,020 |
| 2011/03/01 | 1,962.5 | 1,982.5 | 1,955 | 1,980 | +20 | +1% | 176,600 |
| 2011/02/28 | 1,957.5 | 1,965 | 1,925 | 1,960 | -5 | -0.3% | 173,780 |
| 2011/02/25 | 1,970 | 1,970 | 1,927.5 | 1,965 | -5 | -0.3% | 230,740 |
| 2011/02/24 | 1,990 | 2,030 | 1,965 | 1,970 | -20 | -1% | 606,960 |
| 2011/02/23 | 1,990 | 2,007.5 | 1,947.5 | 1,990 | -2.5 | -0.1% | 565,260 |
| 2011/02/22 | 2,030 | 2,030 | 1,980 | 1,992.5 | -35 | -1.7% | 220,080 |
| 2011/02/21 | 1,970 | 2,027.5 | 1,970 | 2,027.5 | +52.5 | +2.7% | 390,480 |
| 2011/02/18 | 1,960 | 1,980 | 1,952.5 | 1,975 | -5 | -0.3% | 153,920 |
| 2011/02/17 | 1,980 | 1,982.5 | 1,952.5 | 1,980 | +20 | +1% | 272,500 |
| 2011/02/16 | 1,985 | 1,990 | 1,945 | 1,960 | -40 | -2% | 383,640 |
| 2011/02/15 | 1,995 | 2,000 | 1,980 | 2,000 | +15 | +0.8% | 257,380 |
| 2011/02/14 | 1,975 | 1,985 | 1,955 | 1,985 | +15 | +0.8% | 193,580 |
| 2011/02/10 | 1,942.5 | 1,975 | 1,925 | 1,970 | +37.5 | +1.9% | 292,700 |
| 2011/02/09 | 1,935 | 1,945 | 1,930 | 1,932.5 | +7.5 | +0.4% | 160,000 |
| 2011/02/08 | 1,930 | 1,935 | 1,915 | 1,925 | +15 | +0.8% | 163,160 |
| 2011/02/07 | 1,900 | 1,915 | 1,900 | 1,910 | +10 | +0.5% | 194,140 |
| 2011/02/04 | 1,890 | 1,910 | 1,890 | 1,900 | +12.5 | +0.7% | 227,140 |
| 2011/02/03 | 1,865 | 1,897.5 | 1,865 | 1,887.5 | +5 | +0.3% | 266,900 |
| 2011/02/02 | 1,897.5 | 1,900 | 1,870 | 1,882.5 | +17.5 | +0.9% | 275,320 |
| 2011/02/01 | 1,885 | 1,890 | 1,852.5 | 1,865 | -10 | -0.5% | 301,980 |
| 2011/01/31 | 1,875 | 1,890 | 1,872.5 | 1,875 | -27.5 | -1.4% | 256,240 |
| 2011/01/28 | 1,945 | 1,952.5 | 1,892.5 | 1,902.5 | -12.5 | -0.7% | 473,300 |
| 2011/01/27 | 1,907.5 | 1,925 | 1,907.5 | 1,915 | +2.5 | +0.1% | 129,960 |
| 2011/01/26 | 1,910 | 1,922.5 | 1,905 | 1,912.5 | +10 | +0.5% | 322,860 |
| 2011/01/25 | 1,927.5 | 1,935 | 1,890 | 1,902.5 | -45 | -2.3% | 452,120 |
| 2011/01/24 | 1,982.5 | 1,987.5 | 1,915 | 1,947.5 | -10 | -0.5% | 491,620 |
| 2011/01/21 | 1,947.5 | 1,985 | 1,890 | 1,957.5 | +7.5 | +0.4% | 858,040 |
| 2011/01/20 | 1,875 | 1,962.5 | 1,870 | 1,950 | +92.5 | +5% | 875,700 |
| 2011/01/19 | 1,825 | 1,860 | 1,815 | 1,857.5 | +52.5 | +2.9% | 512,220 |
| 2011/01/18 | 1,825 | 1,827.5 | 1,805 | 1,805 | -10 | -0.6% | 183,180 |
| 2011/01/17 | 1,810 | 1,830 | 1,810 | 1,815 | +5 | +0.3% | 190,100 |
| 2011/01/14 | 1,802.5 | 1,817.5 | 1,797.5 | 1,810 | +2.5 | +0.1% | 236,440 |
| 2011/01/13 | 1,802.5 | 1,822.5 | 1,780 | 1,807.5 | +12.5 | +0.7% | 375,260 |
| 2011/01/12 | 1,820 | 1,820 | 1,790 | 1,795 | -5 | -0.3% | 245,880 |
| 2011/01/11 | 1,810 | 1,817.5 | 1,782.5 | 1,800 | -7.5 | -0.4% | 323,320 |
| 2011/01/07 | 1,840 | 1,857.5 | 1,805 | 1,807.5 | -35 | -1.9% | 387,000 |
| 2011/01/06 | 1,847.5 | 1,855 | 1,822.5 | 1,842.5 | +22.5 | +1.2% | 378,240 |
| 2011/01/05 | 1,812.5 | 1,840 | 1,800 | 1,820 | +17.5 | +1% | 358,480 |
3351～
3400
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
