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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,497.5 | 1,525 | 1,480 | 1,510 | +10 | +0.7% | 112,200 |
| 2004/11/17 | 1,510 | 1,510 | 1,487.5 | 1,500 | -5 | -0.3% | 42,200 |
| 2004/11/16 | 1,500 | 1,530 | 1,497.5 | 1,505 | +5 | +0.3% | 180,200 |
| 2004/11/15 | 1,460 | 1,500 | 1,460 | 1,500 | +35 | +2.4% | 152,200 |
| 2004/11/12 | 1,440 | 1,470 | 1,440 | 1,465 | +32.5 | +2.3% | 133,200 |
| 2004/11/11 | 1,445 | 1,460 | 1,432.5 | 1,432.5 | -32.5 | -2.2% | 18,000 |
| 2004/11/10 | 1,475 | 1,475 | 1,442.5 | 1,465 | +5 | +0.3% | 51,200 |
| 2004/11/09 | 1,460 | 1,475 | 1,450 | 1,460 | ±0 | ±0% | 124,400 |
| 2004/11/08 | 1,430 | 1,465 | 1,430 | 1,460 | +32.5 | +2.3% | 151,400 |
| 2004/11/05 | 1,435 | 1,447.5 | 1,420 | 1,427.5 | -7.5 | -0.5% | 68,200 |
| 2004/11/04 | 1,425 | 1,437.5 | 1,415 | 1,435 | +35 | +2.5% | 93,600 |
| 2004/11/02 | 1,390 | 1,400 | 1,375 | 1,400 | +10 | +0.7% | 30,600 |
| 2004/11/01 | 1,415 | 1,425 | 1,375 | 1,390 | -40 | -2.8% | 26,200 |
| 2004/10/29 | 1,395 | 1,430 | 1,382.5 | 1,430 | +30 | +2.1% | 107,200 |
| 2004/10/28 | 1,405 | 1,410 | 1,385 | 1,400 | +7.5 | +0.5% | 81,800 |
| 2004/10/27 | 1,390 | 1,407.5 | 1,362.5 | 1,392.5 | +17.5 | +1.3% | 50,200 |
| 2004/10/26 | 1,380 | 1,395 | 1,370 | 1,375 | -15 | -1.1% | 72,600 |
| 2004/10/25 | 1,390 | 1,405 | 1,375 | 1,390 | +10 | +0.7% | 92,400 |
| 2004/10/22 | 1,402.5 | 1,402.5 | 1,370 | 1,380 | -10 | -0.7% | 96,000 |
| 2004/10/21 | 1,427.5 | 1,435 | 1,380 | 1,390 | -50 | -3.5% | 191,600 |
| 2004/10/20 | 1,477.5 | 1,477.5 | 1,440 | 1,440 | -37.5 | -2.5% | 93,400 |
| 2004/10/19 | 1,467.5 | 1,485 | 1,467.5 | 1,477.5 | ±0 | ±0% | 84,800 |
| 2004/10/18 | 1,487.5 | 1,490 | 1,467.5 | 1,477.5 | -10 | -0.7% | 108,400 |
| 2004/10/15 | 1,442.5 | 1,492.5 | 1,440 | 1,487.5 | +5 | +0.3% | 103,800 |
| 2004/10/14 | 1,480 | 1,482.5 | 1,460 | 1,482.5 | +27.5 | +1.9% | 93,000 |
| 2004/10/13 | 1,460 | 1,477.5 | 1,452.5 | 1,455 | -5 | -0.3% | 65,400 |
| 2004/10/12 | 1,450 | 1,470 | 1,445 | 1,460 | +2.5 | +0.2% | 102,600 |
| 2004/10/08 | 1,477.5 | 1,477.5 | 1,435 | 1,457.5 | -25 | -1.7% | 126,200 |
| 2004/10/07 | 1,472.5 | 1,487.5 | 1,462.5 | 1,482.5 | +10 | +0.7% | 75,800 |
| 2004/10/06 | 1,442.5 | 1,472.5 | 1,442.5 | 1,472.5 | +10 | +0.7% | 99,200 |
| 2004/10/05 | 1,495 | 1,497.5 | 1,462.5 | 1,462.5 | -27.5 | -1.8% | 77,200 |
| 2004/10/04 | 1,480 | 1,497.5 | 1,475 | 1,490 | ±0 | ±0% | 64,800 |
| 2004/10/01 | 1,500 | 1,535 | 1,482.5 | 1,490 | -25 | -1.7% | 67,400 |
| 2004/09/30 | 1,447.5 | 1,550 | 1,447.5 | 1,515 | +37.5 | +2.5% | 163,600 |
| 2004/09/29 | 1,405 | 1,500 | 1,402.5 | 1,477.5 | +57.5 | +4% | 188,600 |
| 2004/09/28 | 1,400 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 16,000 |
| 2004/09/27 | 1,405 | 1,422.5 | 1,392.5 | 1,420 | -5 | -0.4% | 52,800 |
| 2004/09/24 | 1,405 | 1,425 | 1,390 | 1,425 | -30 | -2.1% | 111,400 |
| 2004/09/22 | 1,410 | 1,455 | 1,382.5 | 1,455 | +17.5 | +1.2% | 109,200 |
| 2004/09/21 | 1,442.5 | 1,467.5 | 1,420 | 1,437.5 | -5 | -0.3% | 80,600 |
| 2004/09/17 | 1,442.5 | 1,472.5 | 1,430 | 1,442.5 | -5 | -0.3% | 48,200 |
| 2004/09/16 | 1,430 | 1,465 | 1,430 | 1,447.5 | -22.5 | -1.5% | 100,200 |
| 2004/09/15 | 1,475 | 1,482.5 | 1,437.5 | 1,470 | -5 | -0.3% | 84,800 |
| 2004/09/14 | 1,450 | 1,482.5 | 1,432.5 | 1,475 | -2.5 | -0.2% | 99,200 |
| 2004/09/13 | 1,487.5 | 1,495 | 1,455 | 1,477.5 | +52.5 | +3.7% | 132,200 |
| 2004/09/10 | 1,422.5 | 1,427.5 | 1,410 | 1,425 | +22.5 | +1.6% | 142,200 |
| 2004/09/09 | 1,410 | 1,425 | 1,380 | 1,402.5 | -7.5 | -0.5% | 88,400 |
| 2004/09/08 | 1,375 | 1,420 | 1,365 | 1,410 | +45 | +3.3% | 176,000 |
| 2004/09/07 | 1,390 | 1,390 | 1,360 | 1,365 | -17.5 | -1.3% | 80,600 |
| 2004/09/06 | 1,362.5 | 1,385 | 1,345 | 1,382.5 | +35 | +2.6% | 77,600 |
4901～
4950
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
