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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 4,010 | 4,035 | 3,855 | 3,955 | -60 | -1.5% | 24,800 |
| 2022/12/19 | 3,990 | 4,015 | 3,965 | 4,015 | +5 | +0.1% | 8,500 |
| 2022/12/16 | 4,000 | 4,050 | 3,995 | 4,010 | -10 | -0.2% | 19,400 |
| 2022/12/15 | 4,015 | 4,050 | 4,015 | 4,020 | ±0 | ±0% | 5,400 |
| 2022/12/14 | 4,045 | 4,045 | 4,010 | 4,020 | -25 | -0.6% | 8,300 |
| 2022/12/13 | 4,020 | 4,075 | 4,020 | 4,045 | +25 | +0.6% | 18,400 |
| 2022/12/12 | 4,000 | 4,045 | 4,000 | 4,020 | +20 | +0.5% | 17,700 |
| 2022/12/09 | 3,975 | 4,030 | 3,975 | 4,000 | +60 | +1.5% | 19,400 |
| 2022/12/08 | 3,910 | 3,960 | 3,845 | 3,940 | +30 | +0.8% | 23,700 |
| 2022/12/07 | 3,850 | 3,940 | 3,850 | 3,910 | +40 | +1% | 17,600 |
| 2022/12/06 | 3,885 | 3,920 | 3,870 | 3,870 | -20 | -0.5% | 17,000 |
| 2022/12/05 | 3,900 | 3,930 | 3,870 | 3,890 | -30 | -0.8% | 18,300 |
| 2022/12/02 | 3,965 | 3,965 | 3,880 | 3,920 | -60 | -1.5% | 26,400 |
| 2022/12/01 | 4,025 | 4,025 | 3,955 | 3,980 | -45 | -1.1% | 18,500 |
| 2022/11/30 | 4,060 | 4,095 | 4,010 | 4,025 | -45 | -1.1% | 31,500 |
| 2022/11/29 | 4,055 | 4,110 | 4,040 | 4,070 | -30 | -0.7% | 20,100 |
| 2022/11/28 | 4,175 | 4,195 | 4,095 | 4,100 | -75 | -1.8% | 11,400 |
| 2022/11/25 | 4,210 | 4,210 | 4,120 | 4,175 | -45 | -1.1% | 14,200 |
| 2022/11/24 | 4,180 | 4,280 | 4,180 | 4,220 | +75 | +1.8% | 33,800 |
| 2022/11/22 | 4,040 | 4,145 | 4,040 | 4,145 | +135 | +3.4% | 32,500 |
| 2022/11/21 | 4,010 | 4,010 | 3,955 | 4,010 | +40 | +1% | 11,200 |
| 2022/11/18 | 3,985 | 4,010 | 3,965 | 3,970 | -10 | -0.3% | 18,800 |
| 2022/11/17 | 3,910 | 3,980 | 3,910 | 3,980 | +90 | +2.3% | 17,400 |
| 2022/11/16 | 3,860 | 3,915 | 3,860 | 3,890 | +30 | +0.8% | 16,300 |
| 2022/11/15 | 3,870 | 3,920 | 3,860 | 3,860 | -10 | -0.3% | 11,100 |
| 2022/11/14 | 3,875 | 3,905 | 3,840 | 3,870 | -10 | -0.3% | 14,900 |
| 2022/11/11 | 3,840 | 3,880 | 3,820 | 3,880 | +130 | +3.5% | 28,100 |
| 2022/11/10 | 3,765 | 3,775 | 3,740 | 3,750 | -35 | -0.9% | 15,900 |
| 2022/11/09 | 3,820 | 3,855 | 3,770 | 3,785 | ±0 | ±0% | 18,900 |
| 2022/11/08 | 3,930 | 3,930 | 3,785 | 3,785 | -205 | -5.1% | 48,200 |
| 2022/11/07 | 3,980 | 3,995 | 3,950 | 3,990 | -15 | -0.4% | 17,800 |
| 2022/11/04 | 4,000 | 4,030 | 3,965 | 4,005 | -35 | -0.9% | 22,100 |
| 2022/11/02 | 4,045 | 4,100 | 4,030 | 4,040 | -25 | -0.6% | 36,500 |
| 2022/11/01 | 4,110 | 4,120 | 4,060 | 4,065 | -45 | -1.1% | 11,600 |
| 2022/10/31 | 4,020 | 4,120 | 4,020 | 4,110 | +100 | +2.5% | 29,300 |
| 2022/10/28 | 3,995 | 4,080 | 3,990 | 4,010 | -55 | -1.4% | 56,000 |
| 2022/10/27 | 4,065 | 4,065 | 4,030 | 4,065 | +5 | +0.1% | 14,500 |
| 2022/10/26 | 4,050 | 4,100 | 4,045 | 4,060 | +25 | +0.6% | 13,500 |
| 2022/10/25 | 4,040 | 4,040 | 3,995 | 4,035 | +30 | +0.7% | 12,200 |
| 2022/10/24 | 4,080 | 4,080 | 3,980 | 4,005 | -25 | -0.6% | 15,100 |
| 2022/10/21 | 4,015 | 4,050 | 4,015 | 4,030 | -45 | -1.1% | 11,400 |
| 2022/10/20 | 4,095 | 4,095 | 4,050 | 4,075 | -20 | -0.5% | 11,600 |
| 2022/10/19 | 4,060 | 4,135 | 4,045 | 4,095 | +10 | +0.2% | 13,100 |
| 2022/10/18 | 4,080 | 4,110 | 4,065 | 4,085 | +5 | +0.1% | 20,800 |
| 2022/10/17 | 4,080 | 4,100 | 4,060 | 4,080 | -45 | -1.1% | 11,100 |
| 2022/10/14 | 4,120 | 4,160 | 4,090 | 4,125 | +75 | +1.9% | 26,400 |
| 2022/10/13 | 4,040 | 4,055 | 3,995 | 4,050 | -10 | -0.2% | 24,900 |
| 2022/10/12 | 4,000 | 4,075 | 3,990 | 4,060 | +10 | +0.2% | 24,200 |
| 2022/10/11 | 4,095 | 4,135 | 4,020 | 4,050 | -140 | -3.3% | 28,300 |
| 2022/10/07 | 4,160 | 4,225 | 4,150 | 4,190 | -40 | -0.9% | 24,300 |
451～
500
件表示中 / 5528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 | 356,000円 | +2.6% | +8.2% | 2.87% | 10.81倍 | 1.08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 |
| コメダ | 281,600円 | +5.2% | +6.9% | 1.92% | 20.23倍 | 2.92倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| イエローハット | 257,600円 | +2.3% | +2.7% | 2.72% | 11.35倍 | 1.02倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 山 善 | 134,200円 | +4.6% | +15.0% | 3.80% | 15.09倍 | 0.87倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 三愛オブリ | 187,600円 | -1.5% | -26.7% | 5.33% | 12.50倍 | 1.01倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
市場注目の銘柄
チャート関連のコラム
