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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,602.5 | 1,660 | 1,602.5 | 1,625 | +22.5 | +1.4% | 381,460 |
| 2010/10/18 | 1,612.5 | 1,617.5 | 1,560 | 1,602.5 | -7.5 | -0.5% | 411,620 |
| 2010/10/15 | 1,635 | 1,635 | 1,590 | 1,610 | -30 | -1.8% | 374,860 |
| 2010/10/14 | 1,650 | 1,655 | 1,622.5 | 1,640 | -5 | -0.3% | 438,500 |
| 2010/10/13 | 1,685 | 1,692.5 | 1,632.5 | 1,645 | -30 | -1.8% | 456,420 |
| 2010/10/12 | 1,682.5 | 1,715 | 1,652.5 | 1,675 | -5 | -0.3% | 709,200 |
| 2010/10/08 | 1,612.5 | 1,697.5 | 1,607.5 | 1,680 | +77.5 | +4.8% | 758,280 |
| 2010/10/07 | 1,617.5 | 1,625 | 1,592.5 | 1,602.5 | +15 | +0.9% | 667,280 |
| 2010/10/06 | 1,625 | 1,635 | 1,577.5 | 1,587.5 | -27.5 | -1.7% | 900,260 |
| 2010/10/05 | 1,595 | 1,630 | 1,575 | 1,615 | +75 | +4.9% | 1,652,640 |
| 2010/10/04 | 1,532.5 | 1,590 | 1,522.5 | 1,540 | -5 | -0.3% | 1,692,920 |
| 2010/10/01 | 1,545 | 1,545 | 1,545 | 1,545 | -350 | -18.5% | 71,320 |
| 2010/09/30 | 1,952.5 | 1,975 | 1,895 | 1,895 | -52.5 | -2.7% | 476,640 |
| 2010/09/29 | 1,947.5 | 1,962.5 | 1,932.5 | 1,947.5 | -10 | -0.5% | 447,660 |
| 2010/09/28 | 1,962.5 | 1,975 | 1,942.5 | 1,957.5 | +10 | +0.5% | 346,480 |
| 2010/09/27 | 2,000 | 2,005 | 1,940 | 1,947.5 | -82.5 | -4.1% | 486,460 |
| 2010/09/24 | 2,100 | 2,100 | 2,022.5 | 2,030 | -75 | -3.6% | 266,080 |
| 2010/09/22 | 2,092.5 | 2,132.5 | 2,075 | 2,105 | -17.5 | -0.8% | 174,400 |
| 2010/09/21 | 2,130 | 2,140 | 2,090 | 2,122.5 | +10 | +0.5% | 318,340 |
| 2010/09/17 | 2,125 | 2,125 | 2,080 | 2,112.5 | +27.5 | +1.3% | 249,720 |
| 2010/09/16 | 2,072.5 | 2,130 | 2,055 | 2,085 | +25 | +1.2% | 474,160 |
| 2010/09/15 | 2,020 | 2,060 | 1,995 | 2,060 | +50 | +2.5% | 251,480 |
| 2010/09/14 | 2,030 | 2,035 | 1,997.5 | 2,010 | +2.5 | +0.1% | 121,060 |
| 2010/09/13 | 2,040 | 2,040 | 1,982.5 | 2,007.5 | +2.5 | +0.1% | 157,480 |
| 2010/09/10 | 2,035 | 2,037.5 | 1,997.5 | 2,005 | +30 | +1.5% | 256,960 |
| 2010/09/09 | 1,955 | 1,997.5 | 1,952.5 | 1,975 | +40 | +2.1% | 218,320 |
| 2010/09/08 | 1,915 | 1,952.5 | 1,902.5 | 1,935 | +12.5 | +0.7% | 188,220 |
| 2010/09/07 | 1,925 | 1,930 | 1,905 | 1,922.5 | -27.5 | -1.4% | 225,640 |
| 2010/09/06 | 1,917.5 | 1,957.5 | 1,912.5 | 1,950 | +17.5 | +0.9% | 120,580 |
| 2010/09/03 | 1,902.5 | 1,955 | 1,897.5 | 1,932.5 | +5 | +0.3% | 204,180 |
| 2010/09/02 | 1,962.5 | 1,967.5 | 1,895 | 1,927.5 | -35 | -1.8% | 305,580 |
| 2010/09/01 | 1,940 | 1,970 | 1,887.5 | 1,962.5 | -2.5 | -0.1% | 400,960 |
| 2010/08/31 | 2,035 | 2,040 | 1,965 | 1,965 | -80 | -3.9% | 257,380 |
| 2010/08/30 | 2,122.5 | 2,125 | 2,040 | 2,045 | -75 | -3.5% | 252,580 |
| 2010/08/27 | 2,072.5 | 2,152.5 | 2,045 | 2,120 | +47.5 | +2.3% | 339,580 |
| 2010/08/26 | 2,027.5 | 2,072.5 | 2,015 | 2,072.5 | +72.5 | +3.6% | 209,160 |
| 2010/08/25 | 2,005 | 2,052.5 | 1,992.5 | 2,000 | -27.5 | -1.4% | 299,980 |
| 2010/08/24 | 2,037.5 | 2,045 | 2,002.5 | 2,027.5 | -15 | -0.7% | 432,420 |
| 2010/08/23 | 2,165 | 2,170 | 2,035 | 2,042.5 | -127.5 | -5.9% | 445,920 |
| 2010/08/20 | 2,255 | 2,267.5 | 2,162.5 | 2,170 | -135 | -5.9% | 336,120 |
| 2010/08/19 | 2,232.5 | 2,310 | 2,227.5 | 2,305 | +62.5 | +2.8% | 155,800 |
| 2010/08/18 | 2,235 | 2,260 | 2,222.5 | 2,242.5 | ±0 | ±0% | 127,620 |
| 2010/08/17 | 2,240 | 2,272.5 | 2,235 | 2,242.5 | -5 | -0.2% | 81,300 |
| 2010/08/16 | 2,252.5 | 2,262.5 | 2,227.5 | 2,247.5 | -27.5 | -1.2% | 80,060 |
| 2010/08/13 | 2,247.5 | 2,285 | 2,197.5 | 2,275 | +27.5 | +1.2% | 88,320 |
| 2010/08/12 | 2,232.5 | 2,252.5 | 2,190 | 2,247.5 | -20 | -0.9% | 176,560 |
| 2010/08/11 | 2,270 | 2,287.5 | 2,235 | 2,267.5 | +7.5 | +0.3% | 121,020 |
| 2010/08/10 | 2,330 | 2,332.5 | 2,257.5 | 2,260 | -72.5 | -3.1% | 210,060 |
| 2010/08/09 | 2,260 | 2,345 | 2,260 | 2,332.5 | +72.5 | +3.2% | 263,200 |
| 2010/08/06 | 2,220 | 2,267.5 | 2,200 | 2,260 | +12.5 | +0.6% | 198,720 |
3451～
3500
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
