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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 3,900 | 3,900 | 3,765 | 3,815 | -160 | -4% | 411,240 |
| 2006/04/21 | 4,060 | 4,095 | 3,950 | 3,975 | -115 | -2.8% | 316,200 |
| 2006/04/20 | 4,170 | 4,200 | 4,060 | 4,090 | -80 | -1.9% | 207,880 |
| 2006/04/19 | 4,180 | 4,220 | 4,150 | 4,170 | +85 | +2.1% | 217,720 |
| 2006/04/18 | 4,035 | 4,120 | 4,005 | 4,085 | ±0 | ±0% | 326,880 |
| 2006/04/17 | 4,235 | 4,265 | 4,075 | 4,085 | -155 | -3.7% | 215,020 |
| 2006/04/14 | 4,250 | 4,315 | 4,230 | 4,240 | -55 | -1.3% | 266,060 |
| 2006/04/13 | 4,410 | 4,420 | 4,290 | 4,295 | -90 | -2.1% | 296,100 |
| 2006/04/12 | 4,405 | 4,420 | 4,370 | 4,385 | -70 | -1.6% | 328,740 |
| 2006/04/11 | 4,490 | 4,490 | 4,390 | 4,455 | +15 | +0.3% | 303,240 |
| 2006/04/10 | 4,390 | 4,490 | 4,375 | 4,440 | +90 | +2.1% | 389,880 |
| 2006/04/07 | 4,590 | 4,590 | 4,330 | 4,350 | -290 | -6.3% | 1,397,080 |
| 2006/04/06 | 4,635 | 4,645 | 4,560 | 4,640 | +180 | +4% | 249,520 |
| 2006/04/05 | 4,670 | 4,670 | 4,455 | 4,460 | -220 | -4.7% | 395,900 |
| 2006/04/04 | 4,485 | 4,690 | 4,450 | 4,680 | +255 | +5.8% | 470,920 |
| 2006/04/03 | 4,270 | 4,430 | 4,235 | 4,425 | +205 | +4.9% | 247,280 |
| 2006/03/31 | 4,275 | 4,275 | 4,200 | 4,220 | -15 | -0.4% | 88,200 |
| 2006/03/30 | 4,260 | 4,315 | 4,215 | 4,235 | -35 | -0.8% | 195,060 |
| 2006/03/29 | 4,250 | 4,325 | 4,150 | 4,270 | +50 | +1.2% | 242,740 |
| 2006/03/28 | 4,275 | 4,300 | 4,175 | 4,220 | -115 | -2.7% | 172,760 |
| 2006/03/27 | 4,375 | 4,445 | 4,305 | 4,335 | +10 | +0.2% | 138,460 |
| 2006/03/24 | 4,390 | 4,425 | 4,275 | 4,325 | -70 | -1.6% | 105,960 |
| 2006/03/23 | 4,470 | 4,490 | 4,325 | 4,395 | -55 | -1.2% | 125,680 |
| 2006/03/22 | 4,435 | 4,490 | 4,355 | 4,450 | +50 | +1.1% | 138,900 |
| 2006/03/20 | 4,245 | 4,410 | 4,200 | 4,400 | +150 | +3.5% | 202,380 |
| 2006/03/17 | 4,300 | 4,320 | 4,180 | 4,250 | -75 | -1.7% | 240,980 |
| 2006/03/16 | 4,350 | 4,375 | 4,155 | 4,325 | -40 | -0.9% | 199,520 |
| 2006/03/15 | 4,350 | 4,400 | 4,325 | 4,365 | -45 | -1% | 157,660 |
| 2006/03/14 | 4,400 | 4,440 | 4,350 | 4,410 | +5 | +0.1% | 193,480 |
| 2006/03/13 | 4,280 | 4,420 | 4,250 | 4,405 | +175 | +4.1% | 123,920 |
| 2006/03/10 | 4,270 | 4,275 | 4,175 | 4,230 | +60 | +1.4% | 230,980 |
| 2006/03/09 | 4,025 | 4,175 | 4,010 | 4,170 | +140 | +3.5% | 247,200 |
| 2006/03/08 | 4,020 | 4,130 | 3,980 | 4,030 | -110 | -2.7% | 148,780 |
| 2006/03/07 | 4,100 | 4,180 | 4,000 | 4,140 | +35 | +0.9% | 266,680 |
| 2006/03/06 | 4,045 | 4,110 | 3,840 | 4,105 | +120 | +3% | 330,800 |
| 2006/03/03 | 3,810 | 4,015 | 3,675 | 3,985 | +225 | +6% | 254,540 |
| 2006/03/02 | 4,030 | 4,095 | 3,750 | 3,760 | -265 | -6.6% | 297,720 |
| 2006/03/01 | 4,090 | 4,095 | 3,980 | 4,025 | -315 | -7.3% | 389,840 |
| 2006/02/28 | 4,270 | 4,420 | 4,005 | 4,340 | -30 | -0.7% | 269,360 |
| 2006/02/27 | 4,245 | 4,450 | 4,230 | 4,370 | +175 | +4.2% | 390,660 |
| 2006/02/24 | 4,060 | 4,240 | 4,005 | 4,195 | +55 | +1.3% | 171,440 |
| 2006/02/23 | 4,000 | 4,185 | 3,990 | 4,140 | +205 | +5.2% | 203,280 |
| 2006/02/22 | 4,000 | 4,030 | 3,865 | 3,935 | -90 | -2.2% | 193,600 |
| 2006/02/21 | 3,750 | 4,025 | 3,700 | 4,025 | +235 | +6.2% | 285,140 |
| 2006/02/20 | 3,525 | 3,795 | 3,525 | 3,790 | -85 | -2.2% | 687,280 |
| 2006/02/17 | 3,910 | 3,960 | 3,870 | 3,875 | -135 | -3.4% | 341,020 |
| 2006/02/16 | 3,930 | 4,040 | 3,905 | 4,010 | -20 | -0.5% | 203,100 |
| 2006/02/15 | 4,180 | 4,195 | 3,895 | 4,030 | -50 | -1.2% | 252,980 |
| 2006/02/14 | 4,040 | 4,145 | 3,760 | 4,080 | +10 | +0.2% | 527,160 |
| 2006/02/13 | 4,215 | 4,420 | 3,995 | 4,070 | -345 | -7.8% | 545,680 |
4551～
4600
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
