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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 3,250 | 3,375 | 3,205 | 3,355 | +125 | +3.9% | 546,880 |
| 2006/11/28 | 3,165 | 3,240 | 3,140 | 3,230 | +60 | +1.9% | 438,640 |
| 2006/11/27 | 3,185 | 3,210 | 3,125 | 3,170 | -60 | -1.9% | 583,300 |
| 2006/11/24 | 3,125 | 3,235 | 3,105 | 3,230 | +205 | +6.8% | 980,860 |
| 2006/11/22 | 2,800 | 3,030 | 2,800 | 3,025 | +250 | +9% | 495,500 |
| 2006/11/21 | 2,780 | 2,795 | 2,715 | 2,775 | -30 | -1.1% | 683,920 |
| 2006/11/20 | 2,945 | 2,965 | 2,795 | 2,805 | -140 | -4.8% | 343,040 |
| 2006/11/17 | 2,960 | 2,980 | 2,945 | 2,945 | -10 | -0.3% | 238,700 |
| 2006/11/16 | 2,950 | 2,975 | 2,935 | 2,955 | +70 | +2.4% | 234,740 |
| 2006/11/15 | 2,865 | 2,925 | 2,865 | 2,885 | -60 | -2% | 260,700 |
| 2006/11/14 | 2,910 | 2,960 | 2,860 | 2,945 | +135 | +4.8% | 267,980 |
| 2006/11/13 | 2,820 | 2,825 | 2,730 | 2,810 | -10 | -0.4% | 353,800 |
| 2006/11/10 | 2,785 | 2,850 | 2,770 | 2,820 | -30 | -1.1% | 270,920 |
| 2006/11/09 | 2,870 | 2,870 | 2,720 | 2,850 | -20 | -0.7% | 559,160 |
| 2006/11/08 | 3,000 | 3,000 | 2,860 | 2,870 | -130 | -4.3% | 332,500 |
| 2006/11/07 | 3,035 | 3,035 | 2,950 | 3,000 | -20 | -0.7% | 410,720 |
| 2006/11/06 | 3,050 | 3,070 | 2,995 | 3,020 | +70 | +2.4% | 469,880 |
| 2006/11/02 | 2,870 | 2,950 | 2,855 | 2,950 | +80 | +2.8% | 351,360 |
| 2006/11/01 | 2,885 | 2,940 | 2,855 | 2,870 | -20 | -0.7% | 372,720 |
| 2006/10/31 | 2,840 | 2,930 | 2,830 | 2,890 | +115 | +4.1% | 712,900 |
| 2006/10/30 | 2,750 | 2,775 | 2,705 | 2,775 | +30 | +1.1% | 440,320 |
| 2006/10/27 | 2,765 | 2,775 | 2,730 | 2,745 | +5 | +0.2% | 425,700 |
| 2006/10/26 | 2,700 | 2,755 | 2,690 | 2,740 | +25 | +0.9% | 338,060 |
| 2006/10/25 | 2,750 | 2,775 | 2,710 | 2,715 | -30 | -1.1% | 304,700 |
| 2006/10/24 | 2,790 | 2,790 | 2,735 | 2,745 | -35 | -1.3% | 308,260 |
| 2006/10/23 | 2,785 | 2,800 | 2,765 | 2,780 | ±0 | ±0% | 320,800 |
| 2006/10/20 | 2,790 | 2,805 | 2,750 | 2,780 | -5 | -0.2% | 317,360 |
| 2006/10/19 | 2,770 | 2,790 | 2,770 | 2,785 | +35 | +1.3% | 636,160 |
| 2006/10/18 | 2,805 | 2,805 | 2,700 | 2,750 | -80 | -2.8% | 987,580 |
| 2006/10/17 | 2,910 | 2,940 | 2,820 | 2,830 | -80 | -2.7% | 290,580 |
| 2006/10/16 | 2,835 | 2,910 | 2,820 | 2,910 | +75 | +2.6% | 351,580 |
| 2006/10/13 | 2,875 | 2,895 | 2,810 | 2,835 | ±0 | ±0% | 443,420 |
| 2006/10/12 | 2,895 | 2,915 | 2,765 | 2,835 | -55 | -1.9% | 547,040 |
| 2006/10/11 | 3,005 | 3,060 | 2,875 | 2,890 | -150 | -4.9% | 376,960 |
| 2006/10/10 | 3,165 | 3,165 | 3,020 | 3,040 | -160 | -5% | 350,160 |
| 2006/10/06 | 3,065 | 3,240 | 2,975 | 3,200 | -15 | -0.5% | 551,800 |
| 2006/10/05 | 3,225 | 3,240 | 3,125 | 3,215 | +35 | +1.1% | 243,380 |
| 2006/10/04 | 3,155 | 3,240 | 3,155 | 3,180 | +30 | +1% | 204,620 |
| 2006/10/03 | 3,160 | 3,160 | 3,125 | 3,150 | -5 | -0.2% | 103,260 |
| 2006/10/02 | 3,125 | 3,175 | 3,115 | 3,155 | +35 | +1.1% | 168,400 |
| 2006/09/29 | 3,100 | 3,155 | 3,095 | 3,120 | -5 | -0.2% | 156,660 |
| 2006/09/28 | 3,060 | 3,150 | 3,050 | 3,125 | +95 | +3.1% | 262,340 |
| 2006/09/27 | 2,930 | 3,040 | 2,910 | 3,030 | +170 | +5.9% | 287,880 |
| 2006/09/26 | 2,825 | 2,875 | 2,780 | 2,860 | +95 | +3.4% | 254,040 |
| 2006/09/25 | 2,760 | 2,785 | 2,705 | 2,765 | +40 | +1.5% | 189,700 |
| 2006/09/22 | 2,675 | 2,740 | 2,675 | 2,725 | +10 | +0.4% | 85,040 |
| 2006/09/21 | 2,775 | 2,795 | 2,715 | 2,715 | -65 | -2.3% | 82,640 |
| 2006/09/20 | 2,665 | 2,825 | 2,650 | 2,780 | +15 | +0.5% | 238,680 |
| 2006/09/19 | 2,780 | 2,825 | 2,750 | 2,765 | -45 | -1.6% | 97,020 |
| 2006/09/15 | 2,815 | 2,845 | 2,765 | 2,810 | -30 | -1.1% | 191,160 |
4551～
4600
件表示中 / 6018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 | 288,600円 | +4.1% | +19.0% | 3.12% | 10.73倍 | 1.73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 |
| くら寿司 | 347,500円 | +3.4% | -16.5% | 0.58% | 40.62倍 | 2.28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 |
| ＡＯＫＩ ＨＤ | 164,500円 | +2.8% | +10.9% | 4.86% | 14.41倍 | 0.98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 | 172,700円 | +4.9% | +16.9% | 1.97% | 14.65倍 | 1.91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 | 388,500円 | +4.4% | +3.0% | 3.35% | 7.63倍 | 0.67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
