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 |
|---|---|---|---|---|---|---|---|
| 2007/01/18 | 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 |
| 2006/11/30 | 3,335 | 3,405 | 3,310 | 3,375 | +20 | +0.6% | 344,520 |
| 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 |
4551～
4600
件表示中 / 6050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 | 306,000円 | +4.1% | +19.0% | 2.94% | 11.38倍 | 1.83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 |
| ベルク | 745,000円 | +6.8% | +5.0% | 1.66% | 12.47倍 | 1.41倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| くら寿司 | 375,000円 | +3.4% | -16.5% | 0.53% | 43.83倍 | 2.46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 |
| ゲンキードラ | 473,500円 | +10.5% | +8.1% | 0.27% | 19.19倍 | 2.70倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ハイデ日高 | 383,000円 | +7.9% | +6.2% | 1.15% | 33.63倍 | 5.33倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
市場注目の銘柄
チャート関連のコラム
