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 |
|---|---|---|---|---|---|---|---|
| 2005/04/15 | 1,870 | 1,905 | 1,870 | 1,890 | ±0 | ±0% | 207,000 |
| 2005/04/14 | 1,900 | 1,900 | 1,865 | 1,890 | -10 | -0.5% | 151,800 |
| 2005/04/13 | 1,875 | 1,905 | 1,835 | 1,900 | +45 | +2.4% | 290,600 |
| 2005/04/12 | 1,895 | 1,895 | 1,855 | 1,855 | -40 | -2.1% | 158,600 |
| 2005/04/11 | 1,895 | 1,935 | 1,875 | 1,895 | -10 | -0.5% | 138,600 |
| 2005/04/08 | 1,815 | 1,910 | 1,815 | 1,905 | +100 | +5.5% | 263,000 |
| 2005/04/07 | 1,840 | 1,845 | 1,740 | 1,805 | -45 | -2.4% | 481,400 |
| 2005/04/06 | 1,800 | 1,865 | 1,800 | 1,850 | +50 | +2.8% | 256,600 |
| 2005/04/05 | 1,765 | 1,820 | 1,765 | 1,800 | +40 | +2.3% | 196,400 |
| 2005/04/04 | 1,775 | 1,775 | 1,735 | 1,760 | +10 | +0.6% | 160,400 |
| 2005/04/01 | 1,760 | 1,765 | 1,745 | 1,750 | -35 | -2% | 72,000 |
| 2005/03/31 | 1,750 | 1,795 | 1,735 | 1,785 | +45 | +2.6% | 86,200 |
| 2005/03/30 | 1,745 | 1,755 | 1,715 | 1,740 | -15 | -0.9% | 67,000 |
| 2005/03/29 | 1,755 | 1,780 | 1,740 | 1,755 | -20 | -1.1% | 97,600 |
| 2005/03/28 | 1,765 | 1,785 | 1,765 | 1,775 | -15 | -0.8% | 26,200 |
| 2005/03/25 | 1,785 | 1,790 | 1,750 | 1,790 | ±0 | ±0% | 97,000 |
| 2005/03/24 | 1,780 | 1,825 | 1,780 | 1,790 | -10 | -0.6% | 81,400 |
| 2005/03/23 | 1,820 | 1,820 | 1,785 | 1,800 | -35 | -1.9% | 113,200 |
| 2005/03/22 | 1,840 | 1,840 | 1,775 | 1,835 | -5 | -0.3% | 167,200 |
| 2005/03/18 | 1,750 | 1,840 | 1,750 | 1,840 | +130 | +7.6% | 291,000 |
| 2005/03/17 | 1,725 | 1,730 | 1,705 | 1,710 | -15 | -0.9% | 167,600 |
| 2005/03/16 | 1,740 | 1,740 | 1,720 | 1,725 | +5 | +0.3% | 102,200 |
| 2005/03/15 | 1,740 | 1,750 | 1,720 | 1,720 | -5 | -0.3% | 185,600 |
| 2005/03/14 | 1,725 | 1,730 | 1,720 | 1,725 | +15 | +0.9% | 72,000 |
| 2005/03/11 | 1,700 | 1,720 | 1,675 | 1,710 | +45 | +2.7% | 179,600 |
| 2005/03/10 | 1,670 | 1,690 | 1,665 | 1,665 | +5 | +0.3% | 85,800 |
| 2005/03/09 | 1,680 | 1,690 | 1,655 | 1,660 | -10 | -0.6% | 94,000 |
| 2005/03/08 | 1,675 | 1,690 | 1,655 | 1,670 | -10 | -0.6% | 87,600 |
| 2005/03/07 | 1,685 | 1,685 | 1,650 | 1,680 | +10 | +0.6% | 93,600 |
| 2005/03/04 | 1,700 | 1,700 | 1,665 | 1,670 | -20 | -1.2% | 70,000 |
| 2005/03/03 | 1,700 | 1,715 | 1,690 | 1,690 | -10 | -0.6% | 50,800 |
| 2005/03/02 | 1,705 | 1,705 | 1,675 | 1,700 | -15 | -0.9% | 79,600 |
| 2005/03/01 | 1,740 | 1,740 | 1,695 | 1,715 | -50 | -2.8% | 87,600 |
| 2005/02/28 | 1,735 | 1,765 | 1,710 | 1,765 | +45 | +2.6% | 107,400 |
| 2005/02/25 | 1,670 | 1,735 | 1,670 | 1,720 | +85 | +5.2% | 167,000 |
| 2005/02/24 | 1,695 | 1,710 | 1,625 | 1,635 | -45 | -2.7% | 190,000 |
| 2005/02/23 | 1,665 | 1,690 | 1,630 | 1,680 | -10 | -0.6% | 155,000 |
| 2005/02/22 | 1,690 | 1,720 | 1,660 | 1,690 | ±0 | ±0% | 146,200 |
| 2005/02/21 | 1,680 | 1,710 | 1,665 | 1,690 | -5 | -0.3% | 87,800 |
| 2005/02/18 | 1,690 | 1,700 | 1,665 | 1,695 | -20 | -1.2% | 77,200 |
| 2005/02/17 | 1,725 | 1,730 | 1,695 | 1,715 | -40 | -2.3% | 175,800 |
| 2005/02/16 | 1,780 | 1,780 | 1,675 | 1,755 | -10 | -0.6% | 155,000 |
| 2005/02/15 | 1,760 | 1,785 | 1,760 | 1,765 | -10 | -0.6% | 35,400 |
| 2005/02/14 | 1,795 | 1,795 | 1,770 | 1,775 | +5 | +0.3% | 37,200 |
| 2005/02/10 | 1,785 | 1,785 | 1,765 | 1,770 | ±0 | ±0% | 68,400 |
| 2005/02/09 | 1,775 | 1,775 | 1,765 | 1,770 | +25 | +1.4% | 64,000 |
| 2005/02/08 | 1,755 | 1,765 | 1,730 | 1,745 | -20 | -1.1% | 76,800 |
| 2005/02/07 | 1,735 | 1,795 | 1,720 | 1,765 | +40 | +2.3% | 138,000 |
| 2005/02/04 | 1,730 | 1,735 | 1,710 | 1,725 | +15 | +0.9% | 91,000 |
| 2005/02/03 | 1,715 | 1,715 | 1,695 | 1,710 | +10 | +0.6% | 67,200 |
4901～
4950
件表示中 / 5968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 | 286,900円 | +4.1% | +19.0% | 3.14% | 10.71倍 | 1.72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 | 338,000円 | +3.4% | -16.5% | 0.59% | 39.51倍 | 2.38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 |
| アスクル | 148,000円 | +1.8% | -17.9% | 2.57% | 16.42倍 | 1.83倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| ジョイ本田 | 208,600円 | +1.3% | +0.5% | 3.07% | 16.02倍 | 1.05倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ネクステージ | 169,700円 | +4.9% | +16.9% | 2.00% | 14.40倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
