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 |
|---|---|---|---|---|---|---|---|
| 2006/06/09 | 3,285 | 3,360 | 3,225 | 3,320 | +40 | +1.2% | 344,840 |
| 2006/06/08 | 3,400 | 3,400 | 3,210 | 3,280 | -165 | -4.8% | 430,440 |
| 2006/06/07 | 3,470 | 3,535 | 3,405 | 3,445 | -20 | -0.6% | 344,980 |
| 2006/06/06 | 3,470 | 3,515 | 3,350 | 3,465 | -55 | -1.6% | 312,280 |
| 2006/06/05 | 3,390 | 3,720 | 3,365 | 3,520 | +255 | +7.8% | 605,920 |
| 2006/06/02 | 3,215 | 3,265 | 3,145 | 3,265 | +15 | +0.5% | 409,840 |
| 2006/06/01 | 3,300 | 3,390 | 3,230 | 3,250 | -150 | -4.4% | 308,760 |
| 2006/05/31 | 3,250 | 3,495 | 3,210 | 3,400 | +115 | +3.5% | 619,440 |
| 2006/05/30 | 3,250 | 3,305 | 3,185 | 3,285 | -40 | -1.2% | 388,700 |
| 2006/05/29 | 3,380 | 3,380 | 3,295 | 3,325 | -50 | -1.5% | 254,660 |
| 2006/05/26 | 3,350 | 3,385 | 3,280 | 3,375 | +15 | +0.4% | 265,660 |
| 2006/05/25 | 3,375 | 3,400 | 3,330 | 3,360 | -45 | -1.3% | 319,840 |
| 2006/05/24 | 3,375 | 3,440 | 3,375 | 3,405 | +60 | +1.8% | 242,300 |
| 2006/05/23 | 3,400 | 3,445 | 3,345 | 3,345 | -170 | -4.8% | 479,080 |
| 2006/05/22 | 3,625 | 3,705 | 3,455 | 3,515 | -110 | -3% | 328,740 |
| 2006/05/19 | 3,440 | 3,630 | 3,400 | 3,625 | +95 | +2.7% | 319,800 |
| 2006/05/18 | 3,305 | 3,560 | 3,260 | 3,530 | +70 | +2% | 613,380 |
| 2006/05/17 | 3,495 | 3,515 | 3,420 | 3,460 | -40 | -1.1% | 392,660 |
| 2006/05/16 | 3,650 | 3,655 | 3,490 | 3,500 | -100 | -2.8% | 446,800 |
| 2006/05/15 | 3,450 | 3,610 | 3,450 | 3,600 | +50 | +1.4% | 639,660 |
| 2006/05/12 | 3,385 | 3,575 | 3,340 | 3,550 | +115 | +3.3% | 503,320 |
| 2006/05/11 | 3,450 | 3,535 | 3,430 | 3,435 | -65 | -1.9% | 641,120 |
| 2006/05/10 | 3,505 | 3,525 | 3,415 | 3,500 | +60 | +1.7% | 806,380 |
| 2006/05/09 | 3,610 | 3,610 | 3,390 | 3,440 | -200 | -5.5% | 1,091,280 |
| 2006/05/08 | 3,755 | 3,760 | 3,600 | 3,640 | -190 | -5% | 877,260 |
| 2006/05/02 | 3,865 | 3,890 | 3,790 | 3,830 | -60 | -1.5% | 366,440 |
| 2006/05/01 | 4,025 | 4,025 | 3,870 | 3,890 | -140 | -3.5% | 252,580 |
| 2006/04/28 | 3,980 | 4,035 | 3,950 | 4,030 | +100 | +2.5% | 217,740 |
| 2006/04/27 | 3,950 | 3,990 | 3,885 | 3,930 | -115 | -2.8% | 285,560 |
| 2006/04/26 | 4,120 | 4,120 | 3,965 | 4,045 | -125 | -3% | 331,040 |
| 2006/04/25 | 3,805 | 4,210 | 3,805 | 4,170 | +355 | +9.3% | 436,000 |
| 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 |
4701～
4750
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 | 304,500円 | +4.1% | +19.0% | 2.96% | 11.32倍 | 1.82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 | 744,000円 | +6.8% | +5.0% | 1.67% | 12.45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 | 371,000円 | +3.4% | -16.5% | 0.54% | 43.36倍 | 2.43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 | 378,500円 | +7.9% | +6.2% | 1.16% | 33.23倍 | 5.27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
