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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 3,295 | 3,310 | 3,255 | 3,305 | +5 | +0.2% | 319,400 |
| 2024/01/11 | 3,370 | 3,390 | 3,300 | 3,300 | -45 | -1.3% | 400,400 |
| 2024/01/10 | 3,405 | 3,430 | 3,330 | 3,345 | +20 | +0.6% | 497,400 |
| 2024/01/09 | 3,255 | 3,325 | 3,235 | 3,325 | +125 | +3.9% | 692,100 |
| 2024/01/05 | 3,300 | 3,310 | 3,185 | 3,200 | -150 | -4.5% | 757,200 |
| 2024/01/04 | 3,335 | 3,365 | 3,220 | 3,350 | -125 | -3.6% | 877,800 |
| 2023/12/29 | 3,500 | 3,530 | 3,455 | 3,475 | -25 | -0.7% | 379,900 |
| 2023/12/28 | 3,505 | 3,530 | 3,470 | 3,500 | +20 | +0.6% | 273,400 |
| 2023/12/27 | 3,470 | 3,500 | 3,435 | 3,480 | ±0 | ±0% | 212,700 |
| 2023/12/26 | 3,570 | 3,575 | 3,460 | 3,480 | -55 | -1.6% | 314,000 |
| 2023/12/25 | 3,565 | 3,570 | 3,510 | 3,535 | -30 | -0.8% | 155,900 |
| 2023/12/22 | 3,595 | 3,630 | 3,535 | 3,565 | -10 | -0.3% | 253,700 |
| 2023/12/21 | 3,585 | 3,620 | 3,570 | 3,575 | -50 | -1.4% | 175,000 |
| 2023/12/20 | 3,715 | 3,720 | 3,615 | 3,625 | -60 | -1.6% | 200,700 |
| 2023/12/19 | 3,650 | 3,700 | 3,630 | 3,685 | +40 | +1.1% | 180,500 |
| 2023/12/18 | 3,620 | 3,670 | 3,575 | 3,645 | -45 | -1.2% | 266,900 |
| 2023/12/15 | 3,720 | 3,750 | 3,660 | 3,690 | -60 | -1.6% | 309,000 |
| 2023/12/14 | 3,775 | 3,805 | 3,745 | 3,750 | +25 | +0.7% | 193,000 |
| 2023/12/13 | 3,815 | 3,850 | 3,710 | 3,725 | -20 | -0.5% | 249,500 |
| 2023/12/12 | 3,780 | 3,820 | 3,740 | 3,745 | -15 | -0.4% | 198,400 |
| 2023/12/11 | 3,750 | 3,775 | 3,720 | 3,760 | +75 | +2% | 234,900 |
| 2023/12/08 | 3,690 | 3,710 | 3,620 | 3,685 | +50 | +1.4% | 368,100 |
| 2023/12/07 | 3,700 | 3,725 | 3,630 | 3,635 | -75 | -2% | 277,400 |
| 2023/12/06 | 3,680 | 3,745 | 3,680 | 3,710 | +5 | +0.1% | 284,800 |
| 2023/12/05 | 3,790 | 3,795 | 3,685 | 3,705 | -155 | -4% | 452,100 |
| 2023/12/04 | 3,825 | 3,915 | 3,820 | 3,860 | +30 | +0.8% | 293,100 |
| 2023/12/01 | 3,870 | 3,915 | 3,815 | 3,830 | +30 | +0.8% | 253,400 |
| 2023/11/30 | 3,805 | 3,815 | 3,735 | 3,800 | -30 | -0.8% | 298,600 |
| 2023/11/29 | 3,870 | 3,905 | 3,830 | 3,830 | +15 | +0.4% | 434,700 |
| 2023/11/28 | 3,780 | 3,850 | 3,750 | 3,815 | +35 | +0.9% | 404,000 |
| 2023/11/27 | 3,775 | 3,835 | 3,760 | 3,780 | +120 | +3.3% | 589,900 |
| 2023/11/24 | 3,710 | 3,750 | 3,640 | 3,660 | ±0 | ±0% | 438,700 |
| 2023/11/22 | 3,505 | 3,690 | 3,485 | 3,660 | +160 | +4.6% | 467,700 |
| 2023/11/21 | 3,475 | 3,515 | 3,430 | 3,500 | +10 | +0.3% | 240,400 |
| 2023/11/20 | 3,450 | 3,525 | 3,435 | 3,490 | +65 | +1.9% | 301,300 |
| 2023/11/17 | 3,375 | 3,440 | 3,350 | 3,425 | +40 | +1.2% | 219,500 |
| 2023/11/16 | 3,335 | 3,420 | 3,325 | 3,385 | +10 | +0.3% | 217,700 |
| 2023/11/15 | 3,385 | 3,395 | 3,320 | 3,375 | +15 | +0.4% | 248,600 |
| 2023/11/14 | 3,270 | 3,375 | 3,270 | 3,360 | +110 | +3.4% | 305,600 |
| 2023/11/13 | 3,275 | 3,280 | 3,230 | 3,250 | -15 | -0.5% | 121,000 |
| 2023/11/10 | 3,215 | 3,270 | 3,185 | 3,265 | +45 | +1.4% | 152,100 |
| 2023/11/09 | 3,170 | 3,225 | 3,145 | 3,220 | +40 | +1.3% | 144,000 |
| 2023/11/08 | 3,185 | 3,210 | 3,145 | 3,180 | +15 | +0.5% | 151,100 |
| 2023/11/07 | 3,165 | 3,205 | 3,145 | 3,165 | -45 | -1.4% | 150,000 |
| 2023/11/06 | 3,160 | 3,265 | 3,150 | 3,210 | +120 | +3.9% | 324,300 |
| 2023/11/02 | 3,155 | 3,155 | 3,065 | 3,090 | -45 | -1.4% | 182,000 |
| 2023/11/01 | 3,185 | 3,185 | 3,095 | 3,135 | -15 | -0.5% | 236,500 |
| 2023/10/31 | 3,085 | 3,150 | 3,035 | 3,150 | +75 | +2.4% | 260,600 |
| 2023/10/30 | 3,205 | 3,205 | 3,070 | 3,075 | -145 | -4.5% | 304,000 |
| 2023/10/27 | 3,145 | 3,220 | 3,090 | 3,220 | +65 | +2.1% | 248,700 |
301～
350
件表示中 / 5956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 | 293,400円 | +5.2% | +3.3% | 3.07% | 10.69倍 | 1.79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 |
| 西松屋チェ | 218,000円 | +7.5% | +10.7% | 1.42% | 14.06倍 | 1.44倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 90,900円 | +11.5% | +7.5% | 1.76% | 46.78倍 | 4.57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 |
| アスクル | 148,100円 | +1.8% | -17.9% | 2.57% | 16.43倍 | 1.83倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| ベルク | 650,000円 | +7.1% | +17.8% | 1.78% | 11.38倍 | 1.29倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
