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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,535 | 1,585 | 1,520 | 1,570 | +87.5 | +5.9% | 421,080 |
| 2008/07/16 | 1,500 | 1,515 | 1,432.5 | 1,482.5 | -52.5 | -3.4% | 1,273,060 |
| 2008/07/15 | 1,625 | 1,625 | 1,510 | 1,535 | -65 | -4.1% | 679,360 |
| 2008/07/14 | 1,545 | 1,615 | 1,510 | 1,600 | +105 | +7% | 1,048,600 |
| 2008/07/11 | 1,560 | 1,570 | 1,477.5 | 1,495 | -95 | -6% | 870,380 |
| 2008/07/10 | 1,575 | 1,605 | 1,555 | 1,590 | +10 | +0.6% | 297,640 |
| 2008/07/09 | 1,650 | 1,655 | 1,565 | 1,580 | -45 | -2.8% | 598,560 |
| 2008/07/08 | 1,720 | 1,730 | 1,610 | 1,625 | -110 | -6.3% | 1,008,660 |
| 2008/07/07 | 1,760 | 1,775 | 1,705 | 1,735 | +5 | +0.3% | 659,580 |
| 2008/07/04 | 1,670 | 1,775 | 1,670 | 1,730 | +80 | +4.8% | 950,220 |
| 2008/07/03 | 1,570 | 1,670 | 1,565 | 1,650 | +85 | +5.4% | 946,020 |
| 2008/07/02 | 1,575 | 1,625 | 1,535 | 1,565 | +40 | +2.6% | 1,076,560 |
| 2008/07/01 | 1,515 | 1,555 | 1,500 | 1,525 | +5 | +0.3% | 622,180 |
| 2008/06/30 | 1,545 | 1,590 | 1,500 | 1,520 | -30 | -1.9% | 422,620 |
| 2008/06/27 | 1,590 | 1,595 | 1,535 | 1,550 | -65 | -4% | 420,460 |
| 2008/06/26 | 1,640 | 1,660 | 1,605 | 1,615 | -10 | -0.6% | 381,960 |
| 2008/06/25 | 1,670 | 1,685 | 1,605 | 1,625 | -60 | -3.6% | 375,240 |
| 2008/06/24 | 1,715 | 1,750 | 1,680 | 1,685 | -55 | -3.2% | 374,160 |
| 2008/06/23 | 1,775 | 1,775 | 1,700 | 1,740 | -45 | -2.5% | 584,560 |
| 2008/06/20 | 1,855 | 1,870 | 1,760 | 1,785 | -60 | -3.3% | 814,800 |
| 2008/06/19 | 1,740 | 1,855 | 1,705 | 1,845 | +70 | +3.9% | 1,159,920 |
| 2008/06/18 | 1,805 | 1,805 | 1,740 | 1,775 | -30 | -1.7% | 1,148,180 |
| 2008/06/17 | 1,865 | 1,890 | 1,765 | 1,805 | -50 | -2.7% | 1,174,860 |
| 2008/06/16 | 1,915 | 1,915 | 1,820 | 1,855 | -35 | -1.9% | 497,920 |
| 2008/06/13 | 1,930 | 1,955 | 1,840 | 1,890 | -15 | -0.8% | 438,060 |
| 2008/06/12 | 1,915 | 2,000 | 1,890 | 1,905 | -60 | -3.1% | 813,080 |
| 2008/06/11 | 1,975 | 1,985 | 1,885 | 1,965 | -35 | -1.8% | 520,520 |
| 2008/06/10 | 2,085 | 2,085 | 1,960 | 2,000 | -40 | -2% | 339,560 |
| 2008/06/09 | 2,090 | 2,105 | 2,030 | 2,040 | -70 | -3.3% | 208,060 |
| 2008/06/06 | 2,115 | 2,130 | 2,080 | 2,110 | +10 | +0.5% | 161,160 |
| 2008/06/05 | 2,085 | 2,110 | 2,050 | 2,100 | +15 | +0.7% | 303,960 |
| 2008/06/04 | 2,110 | 2,110 | 2,050 | 2,085 | -60 | -2.8% | 582,240 |
| 2008/06/03 | 2,135 | 2,195 | 2,090 | 2,145 | +15 | +0.7% | 605,360 |
| 2008/06/02 | 2,170 | 2,180 | 2,105 | 2,130 | +5 | +0.2% | 217,500 |
| 2008/05/30 | 2,100 | 2,140 | 2,065 | 2,125 | +90 | +4.4% | 258,080 |
| 2008/05/29 | 1,965 | 2,060 | 1,960 | 2,035 | +80 | +4.1% | 401,420 |
| 2008/05/28 | 2,050 | 2,065 | 1,935 | 1,955 | -115 | -5.6% | 417,320 |
| 2008/05/27 | 2,105 | 2,120 | 2,060 | 2,070 | -30 | -1.4% | 239,640 |
| 2008/05/26 | 2,175 | 2,200 | 2,100 | 2,100 | -55 | -2.6% | 227,320 |
| 2008/05/23 | 2,225 | 2,225 | 2,155 | 2,155 | +15 | +0.7% | 217,240 |
| 2008/05/22 | 2,120 | 2,150 | 2,085 | 2,140 | +20 | +0.9% | 208,800 |
| 2008/05/21 | 2,240 | 2,240 | 2,110 | 2,120 | -115 | -5.1% | 248,640 |
| 2008/05/20 | 2,245 | 2,285 | 2,220 | 2,235 | +15 | +0.7% | 141,220 |
| 2008/05/19 | 2,300 | 2,300 | 2,220 | 2,220 | -30 | -1.3% | 201,980 |
| 2008/05/16 | 2,360 | 2,370 | 2,240 | 2,250 | -90 | -3.8% | 275,980 |
| 2008/05/15 | 2,440 | 2,440 | 2,300 | 2,340 | -75 | -3.1% | 613,860 |
| 2008/05/14 | 2,380 | 2,430 | 2,340 | 2,415 | +60 | +2.5% | 349,960 |
| 2008/05/13 | 2,270 | 2,390 | 2,250 | 2,355 | +105 | +4.7% | 304,180 |
| 2008/05/12 | 2,280 | 2,280 | 2,185 | 2,250 | -25 | -1.1% | 316,900 |
| 2008/05/09 | 2,355 | 2,380 | 2,260 | 2,275 | -70 | -3% | 415,080 |
4001～
4050
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
