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 |
|---|---|---|---|---|---|---|---|
| 2006/03/28 | 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 |
| 2006/02/10 | 4,650 | 4,715 | 4,350 | 4,415 | -320 | -6.8% | 315,520 |
| 2006/02/09 | 4,850 | 4,880 | 4,610 | 4,735 | -215 | -4.3% | 368,700 |
| 2006/02/08 | 4,810 | 4,970 | 4,760 | 4,950 | +240 | +5.1% | 683,780 |
| 2006/02/07 | 4,665 | 4,750 | 4,585 | 4,710 | +125 | +2.7% | 261,580 |
| 2006/02/06 | 4,675 | 4,680 | 4,520 | 4,585 | -40 | -0.9% | 233,620 |
| 2006/02/03 | 4,550 | 4,650 | 4,425 | 4,625 | +75 | +1.6% | 115,500 |
| 2006/02/02 | 4,680 | 4,700 | 4,550 | 4,550 | +10 | +0.2% | 201,160 |
| 2006/02/01 | 4,675 | 4,695 | 4,500 | 4,540 | -185 | -3.9% | 218,160 |
| 2006/01/31 | 4,580 | 4,735 | 4,560 | 4,725 | +50 | +1.1% | 214,000 |
| 2006/01/30 | 4,475 | 4,720 | 4,395 | 4,675 | +380 | +8.8% | 331,600 |
| 2006/01/27 | 4,305 | 4,370 | 4,255 | 4,295 | -5 | -0.1% | 211,600 |
| 2006/01/26 | 4,385 | 4,435 | 4,195 | 4,300 | -75 | -1.7% | 218,000 |
| 2006/01/25 | 4,435 | 4,460 | 4,345 | 4,375 | +40 | +0.9% | 308,000 |
| 2006/01/24 | 4,020 | 4,360 | 4,020 | 4,335 | +265 | +6.5% | 498,800 |
| 2006/01/23 | 4,160 | 4,310 | 4,030 | 4,070 | -290 | -6.7% | 243,200 |
| 2006/01/20 | 4,525 | 4,545 | 4,075 | 4,360 | -125 | -2.8% | 315,600 |
| 2006/01/19 | 4,065 | 4,495 | 4,065 | 4,485 | +270 | +6.4% | 356,800 |
| 2006/01/18 | 4,435 | 4,435 | 3,940 | 4,215 | -225 | -5.1% | 486,800 |
| 2006/01/17 | 4,680 | 4,775 | 4,405 | 4,440 | -335 | -7% | 281,600 |
4751～
4800
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 | 305,500円 | +4.1% | +19.0% | 2.95% | 11.36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 | 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 | 373,000円 | +3.4% | -16.5% | 0.54% | 43.60倍 | 2.45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 | 474,500円 | +10.5% | +8.1% | 0.27% | 19.23倍 | 2.71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 | 381,500円 | +7.9% | +6.2% | 1.15% | 33.50倍 | 5.31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
