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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 1,725 | 1,767.5 | 1,717.5 | 1,750 | +27.5 | +1.6% | 327,560 |
| 2011/07/15 | 1,712.5 | 1,725 | 1,705 | 1,722.5 | +15 | +0.9% | 115,840 |
| 2011/07/14 | 1,705 | 1,712.5 | 1,700 | 1,707.5 | -2.5 | -0.1% | 84,020 |
| 2011/07/13 | 1,697.5 | 1,717.5 | 1,697.5 | 1,710 | -7.5 | -0.4% | 112,580 |
| 2011/07/12 | 1,725 | 1,725 | 1,695 | 1,717.5 | -25 | -1.4% | 166,220 |
| 2011/07/11 | 1,727.5 | 1,742.5 | 1,720 | 1,742.5 | +12.5 | +0.7% | 120,360 |
| 2011/07/08 | 1,750 | 1,752.5 | 1,730 | 1,730 | -5 | -0.3% | 165,120 |
| 2011/07/07 | 1,727.5 | 1,742.5 | 1,717.5 | 1,735 | +10 | +0.6% | 193,300 |
| 2011/07/06 | 1,720 | 1,725 | 1,697.5 | 1,725 | +22.5 | +1.3% | 206,220 |
| 2011/07/05 | 1,690 | 1,702.5 | 1,665 | 1,702.5 | +12.5 | +0.7% | 244,380 |
| 2011/07/04 | 1,675 | 1,690 | 1,665 | 1,690 | +25 | +1.5% | 291,620 |
| 2011/07/01 | 1,677.5 | 1,700 | 1,625 | 1,665 | -82.5 | -4.7% | 1,018,780 |
| 2011/06/30 | 1,757.5 | 1,762.5 | 1,730 | 1,747.5 | +2.5 | +0.1% | 136,960 |
| 2011/06/29 | 1,720 | 1,752.5 | 1,702.5 | 1,745 | +40 | +2.3% | 228,180 |
| 2011/06/28 | 1,677.5 | 1,705 | 1,677.5 | 1,705 | +30 | +1.8% | 142,760 |
| 2011/06/27 | 1,677.5 | 1,680 | 1,667.5 | 1,675 | -17.5 | -1% | 135,980 |
| 2011/06/24 | 1,665 | 1,705 | 1,662.5 | 1,692.5 | +27.5 | +1.7% | 277,960 |
| 2011/06/23 | 1,672.5 | 1,682.5 | 1,652.5 | 1,665 | -5 | -0.3% | 148,600 |
| 2011/06/22 | 1,640 | 1,675 | 1,637.5 | 1,670 | +30 | +1.8% | 191,780 |
| 2011/06/21 | 1,627.5 | 1,645 | 1,617.5 | 1,640 | +30 | +1.9% | 156,140 |
| 2011/06/20 | 1,600 | 1,627.5 | 1,600 | 1,610 | +17.5 | +1.1% | 104,720 |
| 2011/06/17 | 1,652.5 | 1,662.5 | 1,592.5 | 1,592.5 | -27.5 | -1.7% | 417,980 |
| 2011/06/16 | 1,600 | 1,625 | 1,595 | 1,620 | +15 | +0.9% | 230,640 |
| 2011/06/15 | 1,635 | 1,635 | 1,600 | 1,605 | -17.5 | -1.1% | 192,040 |
| 2011/06/14 | 1,602.5 | 1,642.5 | 1,600 | 1,622.5 | +37.5 | +2.4% | 309,180 |
| 2011/06/13 | 1,647.5 | 1,647.5 | 1,570 | 1,585 | -67.5 | -4.1% | 482,420 |
| 2011/06/10 | 1,637.5 | 1,662.5 | 1,625 | 1,652.5 | +35 | +2.2% | 281,140 |
| 2011/06/09 | 1,637.5 | 1,652.5 | 1,602.5 | 1,617.5 | -17.5 | -1.1% | 459,020 |
| 2011/06/08 | 1,675 | 1,677.5 | 1,617.5 | 1,635 | -40 | -2.4% | 413,060 |
| 2011/06/07 | 1,675 | 1,687.5 | 1,652.5 | 1,675 | -10 | -0.6% | 208,480 |
| 2011/06/06 | 1,695 | 1,702.5 | 1,652.5 | 1,685 | -25 | -1.5% | 249,700 |
| 2011/06/03 | 1,745 | 1,757.5 | 1,705 | 1,710 | -42.5 | -2.4% | 182,920 |
| 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 |
3451～
3500
件表示中 / 6051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 | 305,500円 | +4.1% | +19.0% | 2.95% | 11.36倍 | 1.83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 |
| 平和堂 | 301,000円 | +2.5% | +6.6% | 2.19% | 13.78倍 | 0.78倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| 西松屋チェ | 220,200円 | +7.5% | +10.7% | 1.41% | 14.20倍 | 1.45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 |
| ゲンキードラ | 472,000円 | +10.5% | +8.1% | 0.28% | 19.13倍 | 2.69倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アスクル | 153,900円 | +3.9% | -24.0% | 2.47% | 20.88倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
