あらたの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 3,000 | 3,020 | 2,965 | 3,020 | +23 | +0.8% | 91,700 |
| 2025/05/16 | 3,010 | 3,020 | 2,984 | 2,997 | +30 | +1% | 64,200 |
| 2025/05/15 | 3,010 | 3,030 | 2,952 | 2,967 | -48 | -1.6% | 146,500 |
| 2025/05/14 | 3,075 | 3,200 | 3,010 | 3,015 | -325 | -9.7% | 252,300 |
| 2025/05/13 | 3,310 | 3,375 | 3,300 | 3,340 | -20 | -0.6% | 115,700 |
| 2025/05/12 | 3,315 | 3,360 | 3,290 | 3,360 | +40 | +1.2% | 39,800 |
| 2025/05/09 | 3,260 | 3,340 | 3,255 | 3,320 | +75 | +2.3% | 59,300 |
| 2025/05/08 | 3,225 | 3,260 | 3,200 | 3,245 | ±0 | ±0% | 34,100 |
| 2025/05/07 | 3,210 | 3,265 | 3,210 | 3,245 | +40 | +1.2% | 63,300 |
| 2025/05/02 | 3,185 | 3,220 | 3,160 | 3,205 | +20 | +0.6% | 49,800 |
| 2025/05/01 | 3,170 | 3,225 | 3,140 | 3,185 | +5 | +0.2% | 68,200 |
| 2025/04/30 | 3,185 | 3,200 | 3,155 | 3,180 | -5 | -0.2% | 65,600 |
| 2025/04/28 | 3,185 | 3,215 | 3,165 | 3,185 | ±0 | ±0% | 52,600 |
| 2025/04/25 | 3,195 | 3,215 | 3,170 | 3,185 | -15 | -0.5% | 29,800 |
| 2025/04/24 | 3,225 | 3,250 | 3,200 | 3,200 | -25 | -0.8% | 29,500 |
| 2025/04/23 | 3,200 | 3,230 | 3,185 | 3,225 | +40 | +1.3% | 48,300 |
| 2025/04/22 | 3,135 | 3,190 | 3,110 | 3,185 | +15 | +0.5% | 43,100 |
| 2025/04/21 | 3,190 | 3,190 | 3,150 | 3,170 | -20 | -0.6% | 22,400 |
| 2025/04/18 | 3,150 | 3,190 | 3,135 | 3,190 | +65 | +2.1% | 29,800 |
| 2025/04/17 | 3,145 | 3,150 | 3,120 | 3,125 | -30 | -1% | 27,400 |
| 2025/04/16 | 3,120 | 3,160 | 3,105 | 3,155 | +45 | +1.4% | 40,500 |
| 2025/04/15 | 3,135 | 3,150 | 3,100 | 3,110 | -10 | -0.3% | 35,000 |
| 2025/04/14 | 3,075 | 3,150 | 3,040 | 3,120 | +80 | +2.6% | 62,400 |
| 2025/04/11 | 3,030 | 3,050 | 2,965 | 3,040 | -20 | -0.7% | 67,400 |
| 2025/04/10 | 3,075 | 3,100 | 3,005 | 3,060 | +158 | +5.4% | 73,000 |
| 2025/04/09 | 2,930 | 2,930 | 2,862 | 2,902 | -38 | -1.3% | 92,700 |
| 2025/04/08 | 2,868 | 2,954 | 2,868 | 2,940 | +145 | +5.2% | 85,100 |
| 2025/04/07 | 2,692 | 2,840 | 2,692 | 2,795 | -130 | -4.4% | 91,100 |
| 2025/04/04 | 2,998 | 3,010 | 2,885 | 2,925 | -115 | -3.8% | 97,400 |
| 2025/04/03 | 3,000 | 3,050 | 2,997 | 3,040 | -55 | -1.8% | 62,700 |
| 2025/04/02 | 3,175 | 3,175 | 3,090 | 3,095 | -65 | -2.1% | 35,600 |
| 2025/04/01 | 3,190 | 3,190 | 3,155 | 3,160 | +25 | +0.8% | 35,800 |
| 2025/03/31 | 3,185 | 3,185 | 3,125 | 3,135 | -100 | -3.1% | 58,600 |
| 2025/03/28 | 3,235 | 3,270 | 3,170 | 3,235 | -65 | -2% | 99,200 |
| 2025/03/27 | 3,260 | 3,300 | 3,245 | 3,300 | +10 | +0.3% | 160,400 |
| 2025/03/26 | 3,270 | 3,295 | 3,250 | 3,290 | +35 | +1.1% | 82,800 |
| 2025/03/25 | 3,240 | 3,280 | 3,225 | 3,255 | +55 | +1.7% | 73,400 |
| 2025/03/24 | 3,240 | 3,245 | 3,185 | 3,200 | -50 | -1.5% | 58,900 |
| 2025/03/21 | 3,230 | 3,270 | 3,230 | 3,250 | -10 | -0.3% | 51,400 |
| 2025/03/19 | 3,230 | 3,275 | 3,225 | 3,260 | +25 | +0.8% | 36,400 |
| 2025/03/18 | 3,225 | 3,270 | 3,190 | 3,235 | +25 | +0.8% | 115,000 |
| 2025/03/17 | 3,200 | 3,225 | 3,195 | 3,210 | +20 | +0.6% | 40,600 |
| 2025/03/14 | 3,190 | 3,210 | 3,180 | 3,190 | -5 | -0.2% | 51,000 |
| 2025/03/13 | 3,210 | 3,210 | 3,170 | 3,195 | -5 | -0.2% | 38,200 |
| 2025/03/12 | 3,150 | 3,205 | 3,150 | 3,200 | +25 | +0.8% | 44,100 |
| 2025/03/11 | 3,195 | 3,210 | 3,150 | 3,175 | -55 | -1.7% | 39,900 |
| 2025/03/10 | 3,250 | 3,260 | 3,215 | 3,230 | -5 | -0.2% | 46,900 |
| 2025/03/07 | 3,200 | 3,255 | 3,190 | 3,235 | -15 | -0.5% | 54,400 |
| 2025/03/06 | 3,225 | 3,255 | 3,220 | 3,250 | +50 | +1.6% | 52,300 |
| 2025/03/05 | 3,205 | 3,235 | 3,195 | 3,200 | +25 | +0.8% | 42,700 |
1～
50
件表示中 / 5666件
類似銘柄と比較する
現在ご覧いただいている「あらた」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 |
|---|---|---|---|---|---|---|---|---|
| あらた | 297,900円 | +1.4% | +15.3% | 3.76% | 8.50倍 | 0.86倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ＩＤＯＭ | 103,700円 | +2.5% | +10.4% | 3.92% | 7.65倍 | 1.31倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| ミツウロコＧＨＤ | 197,000円 | +8.1% | +24.9% | 2.84% | 12.64倍 | 1.12倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 日本ライフＬ | 142,100円 | +4.8% | +5.4% | 3.80% | 10.65倍 | 1.67倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| ユアサ商 | 445,500円 | +4.1% | +12.4% | 4.26% | 7.81倍 | 0.87倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
