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 |
|---|---|---|---|---|---|---|---|
| 2008/10/03 | 2,100 | 2,220 | 2,085 | 2,175 | +80 | +3.8% | 688,200 |
| 2008/10/02 | 2,100 | 2,140 | 2,075 | 2,095 | +25 | +1.2% | 408,000 |
| 2008/10/01 | 2,070 | 2,085 | 2,010 | 2,070 | +75 | +3.8% | 360,880 |
| 2008/09/30 | 1,975 | 2,025 | 1,950 | 1,995 | -50 | -2.4% | 314,600 |
| 2008/09/29 | 1,995 | 2,085 | 1,975 | 2,045 | +90 | +4.6% | 436,440 |
| 2008/09/26 | 1,955 | 2,005 | 1,920 | 1,955 | -20 | -1% | 178,600 |
| 2008/09/25 | 1,910 | 1,990 | 1,890 | 1,975 | +55 | +2.9% | 290,340 |
| 2008/09/24 | 1,975 | 1,990 | 1,865 | 1,920 | -55 | -2.8% | 575,700 |
| 2008/09/22 | 2,035 | 2,035 | 1,975 | 1,975 | -35 | -1.7% | 240,960 |
| 2008/09/19 | 2,020 | 2,035 | 1,985 | 2,010 | -25 | -1.2% | 337,620 |
| 2008/09/18 | 1,895 | 2,040 | 1,875 | 2,035 | +120 | +6.3% | 382,660 |
| 2008/09/17 | 2,050 | 2,055 | 1,900 | 1,915 | -75 | -3.8% | 326,420 |
| 2008/09/16 | 1,845 | 2,015 | 1,830 | 1,990 | +45 | +2.3% | 494,000 |
| 2008/09/12 | 1,960 | 2,010 | 1,925 | 1,945 | -40 | -2% | 577,620 |
| 2008/09/11 | 2,020 | 2,065 | 1,975 | 1,985 | -135 | -6.4% | 879,840 |
| 2008/09/10 | 1,980 | 2,180 | 1,980 | 2,120 | +115 | +5.7% | 961,040 |
| 2008/09/09 | 2,030 | 2,075 | 1,975 | 2,005 | ±0 | ±0% | 441,160 |
| 2008/09/08 | 1,970 | 2,030 | 1,960 | 2,005 | +40 | +2% | 383,180 |
| 2008/09/05 | 1,935 | 1,985 | 1,865 | 1,965 | -15 | -0.8% | 590,600 |
| 2008/09/04 | 2,000 | 2,020 | 1,920 | 1,980 | +25 | +1.3% | 585,700 |
| 2008/09/03 | 2,000 | 2,050 | 1,890 | 1,955 | +5 | +0.3% | 757,420 |
| 2008/09/02 | 1,875 | 2,000 | 1,860 | 1,950 | +180 | +10.2% | 1,164,140 |
| 2008/09/01 | 1,785 | 1,805 | 1,745 | 1,770 | -65 | -3.5% | 274,600 |
| 2008/08/29 | 1,805 | 1,835 | 1,790 | 1,835 | +55 | +3.1% | 288,100 |
| 2008/08/28 | 1,790 | 1,790 | 1,755 | 1,780 | -5 | -0.3% | 130,060 |
| 2008/08/27 | 1,785 | 1,810 | 1,775 | 1,785 | -20 | -1.1% | 160,040 |
| 2008/08/26 | 1,750 | 1,815 | 1,715 | 1,805 | -10 | -0.6% | 457,240 |
| 2008/08/25 | 1,800 | 1,830 | 1,790 | 1,815 | +50 | +2.8% | 495,460 |
| 2008/08/22 | 1,745 | 1,770 | 1,715 | 1,765 | +45 | +2.6% | 261,140 |
| 2008/08/21 | 1,750 | 1,750 | 1,685 | 1,720 | -25 | -1.4% | 431,000 |
| 2008/08/20 | 1,665 | 1,750 | 1,665 | 1,745 | +90 | +5.4% | 318,940 |
| 2008/08/19 | 1,655 | 1,680 | 1,630 | 1,655 | -25 | -1.5% | 160,180 |
| 2008/08/18 | 1,650 | 1,710 | 1,635 | 1,680 | +10 | +0.6% | 211,680 |
| 2008/08/15 | 1,630 | 1,690 | 1,600 | 1,670 | +65 | +4% | 241,760 |
| 2008/08/14 | 1,710 | 1,725 | 1,585 | 1,605 | -125 | -7.2% | 682,860 |
| 2008/08/13 | 1,805 | 1,825 | 1,710 | 1,730 | -95 | -5.2% | 524,360 |
| 2008/08/12 | 1,760 | 1,845 | 1,760 | 1,825 | +70 | +4% | 695,860 |
| 2008/08/11 | 1,705 | 1,780 | 1,695 | 1,755 | +55 | +3.2% | 352,220 |
| 2008/08/08 | 1,700 | 1,725 | 1,655 | 1,700 | -5 | -0.3% | 212,500 |
| 2008/08/07 | 1,705 | 1,710 | 1,670 | 1,705 | +5 | +0.3% | 344,880 |
| 2008/08/06 | 1,680 | 1,720 | 1,625 | 1,700 | +70 | +4.3% | 726,220 |
| 2008/08/05 | 1,605 | 1,670 | 1,605 | 1,630 | -15 | -0.9% | 540,280 |
| 2008/08/04 | 1,675 | 1,695 | 1,620 | 1,645 | -80 | -4.6% | 678,520 |
| 2008/08/01 | 1,650 | 1,745 | 1,615 | 1,725 | +60 | +3.6% | 746,880 |
| 2008/07/31 | 1,675 | 1,690 | 1,640 | 1,665 | +15 | +0.9% | 273,960 |
| 2008/07/30 | 1,640 | 1,665 | 1,605 | 1,650 | +60 | +3.8% | 295,580 |
| 2008/07/29 | 1,620 | 1,635 | 1,570 | 1,590 | -75 | -4.5% | 649,240 |
| 2008/07/28 | 1,680 | 1,730 | 1,640 | 1,665 | +30 | +1.8% | 383,940 |
| 2008/07/25 | 1,640 | 1,680 | 1,625 | 1,635 | -45 | -2.7% | 526,760 |
| 2008/07/24 | 1,575 | 1,680 | 1,560 | 1,680 | +135 | +8.7% | 700,440 |
3951～
4000
件表示中 / 5872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 | 358,500円 | +5.2% | +3.3% | 2.51% | 13.07倍 | 2.18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 |
| アスクル | 184,200円 | +6.0% | +6.1% | 2.06% | 15.63倍 | 2.24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 |
| サンエー | 275,500円 | +3.8% | +0.9% | 2.00% | 15.23倍 | 1.18倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| アインＨＤ | 493,000円 | +13.4% | -6.4% | 1.62% | 17.26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 |
| フ ジ | 200,800円 | +1.1% | +1.9% | 1.49% | 21.75倍 | 0.80倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
