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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 3,655 | 3,770 | 3,640 | 3,770 | +85 | +2.3% | 160,900 |
| 2024/03/13 | 3,745 | 3,780 | 3,670 | 3,685 | -40 | -1.1% | 190,100 |
| 2024/03/12 | 3,765 | 3,835 | 3,700 | 3,725 | -60 | -1.6% | 522,700 |
| 2024/03/11 | 3,665 | 3,825 | 3,665 | 3,785 | +120 | +3.3% | 485,600 |
| 2024/03/08 | 3,590 | 3,690 | 3,555 | 3,665 | +40 | +1.1% | 297,700 |
| 2024/03/07 | 3,580 | 3,635 | 3,570 | 3,625 | +50 | +1.4% | 207,700 |
| 2024/03/06 | 3,395 | 3,575 | 3,380 | 3,575 | +175 | +5.1% | 381,100 |
| 2024/03/05 | 3,405 | 3,415 | 3,365 | 3,400 | -30 | -0.9% | 169,800 |
| 2024/03/04 | 3,460 | 3,465 | 3,410 | 3,430 | -30 | -0.9% | 171,400 |
| 2024/03/01 | 3,440 | 3,485 | 3,430 | 3,460 | +50 | +1.5% | 219,100 |
| 2024/02/29 | 3,490 | 3,490 | 3,395 | 3,410 | -100 | -2.8% | 278,000 |
| 2024/02/28 | 3,465 | 3,555 | 3,445 | 3,510 | +5 | +0.1% | 706,900 |
| 2024/02/27 | 3,520 | 3,530 | 3,475 | 3,505 | ±0 | ±0% | 892,100 |
| 2024/02/26 | 3,480 | 3,540 | 3,470 | 3,505 | +5 | +0.1% | 473,500 |
| 2024/02/22 | 3,540 | 3,540 | 3,465 | 3,500 | +30 | +0.9% | 417,600 |
| 2024/02/21 | 3,490 | 3,490 | 3,400 | 3,470 | -15 | -0.4% | 571,700 |
| 2024/02/20 | 3,520 | 3,535 | 3,460 | 3,485 | -45 | -1.3% | 443,100 |
| 2024/02/19 | 3,570 | 3,605 | 3,480 | 3,530 | -30 | -0.8% | 669,900 |
| 2024/02/16 | 3,650 | 3,725 | 3,520 | 3,560 | +120 | +3.5% | 867,400 |
| 2024/02/15 | 3,550 | 3,560 | 3,430 | 3,440 | -105 | -3% | 392,800 |
| 2024/02/14 | 3,615 | 3,615 | 3,530 | 3,545 | -70 | -1.9% | 268,200 |
| 2024/02/13 | 3,640 | 3,650 | 3,580 | 3,615 | +5 | +0.1% | 321,600 |
| 2024/02/09 | 3,570 | 3,640 | 3,515 | 3,610 | +60 | +1.7% | 302,700 |
| 2024/02/08 | 3,615 | 3,615 | 3,525 | 3,550 | -65 | -1.8% | 384,100 |
| 2024/02/07 | 3,585 | 3,620 | 3,535 | 3,615 | +55 | +1.5% | 313,000 |
| 2024/02/06 | 3,490 | 3,575 | 3,460 | 3,560 | +65 | +1.9% | 393,100 |
| 2024/02/05 | 3,450 | 3,545 | 3,450 | 3,495 | -5 | -0.1% | 415,400 |
| 2024/02/02 | 3,470 | 3,525 | 3,470 | 3,500 | +60 | +1.7% | 512,900 |
| 2024/02/01 | 3,415 | 3,455 | 3,395 | 3,440 | -15 | -0.4% | 471,300 |
| 2024/01/31 | 3,335 | 3,460 | 3,330 | 3,455 | +120 | +3.6% | 367,400 |
| 2024/01/30 | 3,360 | 3,360 | 3,330 | 3,335 | -35 | -1% | 229,700 |
| 2024/01/29 | 3,305 | 3,390 | 3,305 | 3,370 | +85 | +2.6% | 370,800 |
| 2024/01/26 | 3,280 | 3,305 | 3,250 | 3,285 | +20 | +0.6% | 273,600 |
| 2024/01/25 | 3,230 | 3,270 | 3,205 | 3,265 | +10 | +0.3% | 458,300 |
| 2024/01/24 | 3,295 | 3,305 | 3,240 | 3,255 | -50 | -1.5% | 296,700 |
| 2024/01/23 | 3,330 | 3,345 | 3,280 | 3,305 | -15 | -0.5% | 294,300 |
| 2024/01/22 | 3,275 | 3,320 | 3,255 | 3,320 | +30 | +0.9% | 233,500 |
| 2024/01/19 | 3,315 | 3,330 | 3,280 | 3,290 | -10 | -0.3% | 244,100 |
| 2024/01/18 | 3,260 | 3,310 | 3,250 | 3,300 | +45 | +1.4% | 296,700 |
| 2024/01/17 | 3,250 | 3,295 | 3,250 | 3,255 | ±0 | ±0% | 290,800 |
| 2024/01/16 | 3,335 | 3,335 | 3,255 | 3,255 | -80 | -2.4% | 303,000 |
| 2024/01/15 | 3,295 | 3,350 | 3,270 | 3,335 | +30 | +0.9% | 350,400 |
| 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 |
351～
400
件表示中 / 6048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 | 310,000円 | +4.1% | +19.0% | 2.90% | 11.53倍 | 1.85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 |
| ベルク | 745,000円 | +6.8% | +5.0% | 1.66% | 12.47倍 | 1.41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 |
| くら寿司 | 376,000円 | +3.4% | -16.5% | 0.53% | 43.95倍 | 2.47倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| ゲンキードラ | 483,000円 | +10.5% | +8.1% | 0.27% | 19.57倍 | 2.76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 | 154,200円 | +3.9% | -24.0% | 2.46% | 20.92倍 | 1.78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
