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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 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 |
| 2008/07/23 | 1,550 | 1,560 | 1,520 | 1,545 | -5 | -0.3% | 427,220 |
| 2008/07/22 | 1,565 | 1,565 | 1,510 | 1,550 | +35 | +2.3% | 313,160 |
| 2008/07/18 | 1,595 | 1,595 | 1,505 | 1,515 | -55 | -3.5% | 332,380 |
4101～
4150
件表示中 / 6019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 | 290,600円 | +4.1% | +19.0% | 3.10% | 10.80倍 | 1.74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 |
| 壱番屋 | 91,800円 | +10.3% | +5.9% | 1.74% | 44.39倍 | 4.57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 |
| ＡＯＫＩ ＨＤ | 167,400円 | +2.8% | +10.9% | 4.78% | 14.66倍 | 1.00倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ネクステージ | 170,200円 | +4.9% | +16.9% | 2.00% | 14.44倍 | 1.88倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| コーナン商事 | 393,000円 | +4.4% | +3.0% | 3.31% | 7.72倍 | 0.68倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
市場注目の銘柄
チャート関連のコラム
