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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,780 | 1,810 | 1,770 | 1,802.5 | +20 | +1.1% | 252,220 |
| 2010/12/30 | 1,790 | 1,792.5 | 1,755 | 1,782.5 | -7.5 | -0.4% | 295,860 |
| 2010/12/29 | 1,725 | 1,792.5 | 1,720 | 1,790 | +72.5 | +4.2% | 682,420 |
| 2010/12/28 | 1,705 | 1,727.5 | 1,705 | 1,717.5 | +5 | +0.3% | 156,180 |
| 2010/12/27 | 1,717.5 | 1,720 | 1,702.5 | 1,712.5 | +7.5 | +0.4% | 205,000 |
| 2010/12/24 | 1,737.5 | 1,740 | 1,702.5 | 1,705 | -25 | -1.4% | 194,280 |
| 2010/12/22 | 1,730 | 1,735 | 1,715 | 1,730 | ±0 | ±0% | 215,620 |
| 2010/12/21 | 1,727.5 | 1,747.5 | 1,715 | 1,730 | +7.5 | +0.4% | 203,900 |
| 2010/12/20 | 1,730 | 1,747.5 | 1,715 | 1,722.5 | -5 | -0.3% | 333,520 |
| 2010/12/17 | 1,742.5 | 1,767.5 | 1,725 | 1,727.5 | -12.5 | -0.7% | 547,640 |
| 2010/12/16 | 1,805 | 1,812.5 | 1,732.5 | 1,740 | -92.5 | -5% | 900,440 |
| 2010/12/15 | 1,875 | 1,880 | 1,820 | 1,832.5 | -27.5 | -1.5% | 509,820 |
| 2010/12/14 | 1,850 | 1,862.5 | 1,840 | 1,860 | +20 | +1.1% | 287,400 |
| 2010/12/13 | 1,795 | 1,850 | 1,795 | 1,840 | +47.5 | +2.6% | 422,820 |
| 2010/12/10 | 1,810 | 1,815 | 1,785 | 1,792.5 | -17.5 | -1% | 621,460 |
| 2010/12/09 | 1,772.5 | 1,812.5 | 1,772.5 | 1,810 | +32.5 | +1.8% | 317,340 |
| 2010/12/08 | 1,775 | 1,795 | 1,760 | 1,777.5 | -25 | -1.4% | 411,700 |
| 2010/12/07 | 1,807.5 | 1,807.5 | 1,777.5 | 1,802.5 | -5 | -0.3% | 163,260 |
| 2010/12/06 | 1,752.5 | 1,827.5 | 1,740 | 1,807.5 | +32.5 | +1.8% | 435,020 |
| 2010/12/03 | 1,810 | 1,820 | 1,765 | 1,775 | -47.5 | -2.6% | 489,100 |
| 2010/12/02 | 1,847.5 | 1,855 | 1,815 | 1,822.5 | -35 | -1.9% | 389,320 |
| 2010/12/01 | 1,825 | 1,865 | 1,825 | 1,857.5 | +20 | +1.1% | 257,300 |
| 2010/11/30 | 1,875 | 1,875 | 1,830 | 1,837.5 | -45 | -2.4% | 331,640 |
| 2010/11/29 | 1,890 | 1,905 | 1,865 | 1,882.5 | -15 | -0.8% | 192,320 |
| 2010/11/26 | 1,957.5 | 1,965 | 1,885 | 1,897.5 | -42.5 | -2.2% | 266,940 |
| 2010/11/25 | 1,912.5 | 1,970 | 1,907.5 | 1,940 | +42.5 | +2.2% | 423,080 |
| 2010/11/24 | 1,830 | 1,937.5 | 1,825 | 1,897.5 | +32.5 | +1.7% | 328,920 |
| 2010/11/22 | 1,860 | 1,872.5 | 1,830 | 1,865 | +15 | +0.8% | 173,580 |
| 2010/11/19 | 1,840 | 1,857.5 | 1,820 | 1,850 | +30 | +1.6% | 226,640 |
| 2010/11/18 | 1,810 | 1,830 | 1,805 | 1,820 | +25 | +1.4% | 118,120 |
| 2010/11/17 | 1,785 | 1,795 | 1,767.5 | 1,795 | -22.5 | -1.2% | 192,220 |
| 2010/11/16 | 1,845 | 1,862.5 | 1,805 | 1,817.5 | -32.5 | -1.8% | 318,740 |
| 2010/11/15 | 1,827.5 | 1,865 | 1,820 | 1,850 | +52.5 | +2.9% | 389,020 |
| 2010/11/12 | 1,760 | 1,810 | 1,750 | 1,797.5 | +27.5 | +1.6% | 327,300 |
| 2010/11/11 | 1,675 | 1,782.5 | 1,667.5 | 1,770 | +105 | +6.3% | 454,960 |
| 2010/11/10 | 1,670 | 1,685 | 1,652.5 | 1,665 | -15 | -0.9% | 129,080 |
| 2010/11/09 | 1,657.5 | 1,685 | 1,640 | 1,680 | +32.5 | +2% | 255,260 |
| 2010/11/08 | 1,662.5 | 1,670 | 1,630 | 1,647.5 | -5 | -0.3% | 185,200 |
| 2010/11/05 | 1,690 | 1,707.5 | 1,647.5 | 1,652.5 | -27.5 | -1.6% | 345,420 |
| 2010/11/04 | 1,637.5 | 1,695 | 1,635 | 1,680 | +65 | +4% | 383,300 |
| 2010/11/02 | 1,635 | 1,642.5 | 1,592.5 | 1,615 | -20 | -1.2% | 465,760 |
| 2010/11/01 | 1,670 | 1,680 | 1,630 | 1,635 | -47.5 | -2.8% | 324,300 |
| 2010/10/29 | 1,672.5 | 1,695 | 1,655 | 1,682.5 | +12.5 | +0.7% | 229,500 |
| 2010/10/28 | 1,715 | 1,715 | 1,670 | 1,670 | -45 | -2.6% | 373,340 |
| 2010/10/27 | 1,690 | 1,720 | 1,687.5 | 1,715 | +50 | +3% | 209,140 |
| 2010/10/26 | 1,675 | 1,682.5 | 1,657.5 | 1,665 | -35 | -2.1% | 307,460 |
| 2010/10/25 | 1,680 | 1,715 | 1,680 | 1,700 | +20 | +1.2% | 288,460 |
| 2010/10/22 | 1,680 | 1,687.5 | 1,662.5 | 1,680 | +7.5 | +0.4% | 143,520 |
| 2010/10/21 | 1,660 | 1,682.5 | 1,630 | 1,672.5 | +7.5 | +0.5% | 468,700 |
| 2010/10/20 | 1,630 | 1,670 | 1,605 | 1,665 | +40 | +2.5% | 310,260 |
3401～
3450
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
