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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 3,550 | 3,700 | 3,520 | 3,695 | +180 | +5.1% | 364,660 |
| 2007/02/14 | 3,555 | 3,555 | 3,470 | 3,515 | -5 | -0.1% | 350,760 |
| 2007/02/13 | 3,525 | 3,560 | 3,465 | 3,520 | -5 | -0.1% | 308,780 |
| 2007/02/09 | 3,355 | 3,550 | 3,350 | 3,525 | +125 | +3.7% | 342,420 |
| 2007/02/08 | 3,350 | 3,450 | 3,325 | 3,400 | -15 | -0.4% | 487,080 |
| 2007/02/07 | 3,545 | 3,550 | 3,365 | 3,415 | -145 | -4.1% | 661,620 |
| 2007/02/06 | 3,550 | 3,590 | 3,550 | 3,560 | +15 | +0.4% | 167,020 |
| 2007/02/05 | 3,650 | 3,650 | 3,530 | 3,545 | -30 | -0.8% | 296,060 |
| 2007/02/02 | 3,560 | 3,620 | 3,560 | 3,575 | +15 | +0.4% | 173,380 |
| 2007/02/01 | 3,575 | 3,590 | 3,545 | 3,560 | -65 | -1.8% | 459,040 |
| 2007/01/31 | 3,725 | 3,725 | 3,590 | 3,625 | -60 | -1.6% | 223,180 |
| 2007/01/30 | 3,630 | 3,710 | 3,580 | 3,685 | +5 | +0.1% | 259,240 |
| 2007/01/29 | 3,610 | 3,720 | 3,610 | 3,680 | +115 | +3.2% | 226,920 |
| 2007/01/26 | 3,620 | 3,625 | 3,505 | 3,565 | -105 | -2.9% | 714,000 |
| 2007/01/25 | 3,890 | 3,890 | 3,580 | 3,670 | -195 | -5% | 572,720 |
| 2007/01/24 | 3,875 | 3,900 | 3,855 | 3,865 | -45 | -1.2% | 196,220 |
| 2007/01/23 | 3,890 | 3,920 | 3,855 | 3,910 | +70 | +1.8% | 179,040 |
| 2007/01/22 | 3,915 | 3,920 | 3,805 | 3,840 | -60 | -1.5% | 264,300 |
| 2007/01/19 | 3,885 | 3,930 | 3,885 | 3,900 | -5 | -0.1% | 106,000 |
| 2007/01/18 | 3,920 | 3,945 | 3,880 | 3,905 | +45 | +1.2% | 184,280 |
| 2007/01/17 | 3,850 | 3,870 | 3,805 | 3,860 | +30 | +0.8% | 140,620 |
| 2007/01/16 | 3,830 | 3,850 | 3,780 | 3,830 | ±0 | ±0% | 210,120 |
| 2007/01/15 | 3,760 | 3,845 | 3,760 | 3,830 | +20 | +0.5% | 202,700 |
| 2007/01/12 | 3,845 | 3,845 | 3,765 | 3,810 | +10 | +0.3% | 202,740 |
| 2007/01/11 | 3,805 | 3,850 | 3,770 | 3,800 | ±0 | ±0% | 179,380 |
| 2007/01/10 | 3,845 | 3,845 | 3,790 | 3,800 | -5 | -0.1% | 285,900 |
| 2007/01/09 | 3,750 | 3,835 | 3,725 | 3,805 | +255 | +7.2% | 607,520 |
| 2007/01/05 | 3,555 | 3,725 | 3,515 | 3,550 | -305 | -7.9% | 712,640 |
| 2007/01/04 | 3,890 | 3,900 | 3,810 | 3,855 | -55 | -1.4% | 102,020 |
| 2006/12/29 | 3,800 | 3,935 | 3,795 | 3,910 | +115 | +3% | 195,880 |
| 2006/12/28 | 3,795 | 3,795 | 3,760 | 3,795 | +20 | +0.5% | 153,840 |
| 2006/12/27 | 3,725 | 3,775 | 3,725 | 3,775 | +25 | +0.7% | 133,420 |
| 2006/12/26 | 3,680 | 3,750 | 3,670 | 3,750 | +85 | +2.3% | 211,040 |
| 2006/12/25 | 3,705 | 3,710 | 3,650 | 3,665 | +10 | +0.3% | 133,080 |
| 2006/12/22 | 3,690 | 3,720 | 3,650 | 3,655 | +5 | +0.1% | 261,540 |
| 2006/12/21 | 3,605 | 3,655 | 3,600 | 3,650 | +25 | +0.7% | 279,060 |
| 2006/12/20 | 3,595 | 3,640 | 3,585 | 3,625 | +30 | +0.8% | 216,140 |
| 2006/12/19 | 3,610 | 3,650 | 3,570 | 3,595 | +30 | +0.8% | 385,080 |
| 2006/12/18 | 3,650 | 3,665 | 3,515 | 3,565 | -45 | -1.2% | 475,720 |
| 2006/12/15 | 3,570 | 3,625 | 3,570 | 3,610 | +40 | +1.1% | 160,200 |
| 2006/12/14 | 3,570 | 3,580 | 3,560 | 3,570 | -5 | -0.1% | 116,500 |
| 2006/12/13 | 3,565 | 3,585 | 3,520 | 3,575 | +15 | +0.4% | 184,360 |
| 2006/12/12 | 3,525 | 3,590 | 3,515 | 3,560 | +35 | +1% | 136,320 |
| 2006/12/11 | 3,490 | 3,540 | 3,470 | 3,525 | -15 | -0.4% | 324,520 |
| 2006/12/08 | 3,560 | 3,640 | 3,530 | 3,540 | -20 | -0.6% | 366,740 |
| 2006/12/07 | 3,625 | 3,630 | 3,545 | 3,560 | -45 | -1.2% | 237,820 |
| 2006/12/06 | 3,535 | 3,635 | 3,530 | 3,605 | +20 | +0.6% | 320,220 |
| 2006/12/05 | 3,545 | 3,700 | 3,540 | 3,585 | +55 | +1.6% | 614,880 |
| 2006/12/04 | 3,480 | 3,535 | 3,435 | 3,530 | +55 | +1.6% | 267,580 |
| 2006/12/01 | 3,390 | 3,490 | 3,370 | 3,475 | +100 | +3% | 575,600 |
4351～
4400
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
