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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 5,280 | 5,360 | 5,280 | 5,320 | ±0 | ±0% | 20,600 |
| 2023/10/13 | 5,390 | 5,400 | 5,300 | 5,320 | -120 | -2.2% | 20,800 |
| 2023/10/12 | 5,440 | 5,460 | 5,380 | 5,440 | ±0 | ±0% | 21,900 |
| 2023/10/11 | 5,600 | 5,600 | 5,440 | 5,440 | -180 | -3.2% | 21,700 |
| 2023/10/10 | 5,480 | 5,620 | 5,480 | 5,620 | +230 | +4.3% | 36,500 |
| 2023/10/06 | 5,390 | 5,410 | 5,350 | 5,390 | +60 | +1.1% | 23,000 |
| 2023/10/05 | 5,230 | 5,350 | 5,220 | 5,330 | +150 | +2.9% | 46,300 |
| 2023/10/04 | 5,270 | 5,340 | 5,170 | 5,180 | -260 | -4.8% | 45,300 |
| 2023/10/03 | 5,580 | 5,580 | 5,420 | 5,440 | -160 | -2.9% | 32,700 |
| 2023/10/02 | 5,650 | 5,740 | 5,600 | 5,600 | +20 | +0.4% | 41,400 |
| 2023/09/29 | 5,740 | 5,750 | 5,560 | 5,580 | -160 | -2.8% | 44,800 |
| 2023/09/28 | 5,710 | 5,810 | 5,690 | 5,740 | -70 | -1.2% | 41,400 |
| 2023/09/27 | 5,750 | 5,830 | 5,660 | 5,810 | +60 | +1% | 87,300 |
| 2023/09/26 | 5,760 | 5,780 | 5,720 | 5,750 | -10 | -0.2% | 36,600 |
| 2023/09/25 | 5,720 | 5,800 | 5,700 | 5,760 | +40 | +0.7% | 58,100 |
| 2023/09/22 | 5,700 | 5,770 | 5,650 | 5,720 | +20 | +0.4% | 46,000 |
| 2023/09/21 | 5,730 | 5,800 | 5,700 | 5,700 | -20 | -0.3% | 28,400 |
| 2023/09/20 | 5,850 | 5,850 | 5,720 | 5,720 | -140 | -2.4% | 49,800 |
| 2023/09/19 | 5,790 | 5,880 | 5,730 | 5,860 | +130 | +2.3% | 53,500 |
| 2023/09/15 | 5,740 | 5,760 | 5,700 | 5,730 | +30 | +0.5% | 46,200 |
| 2023/09/14 | 5,590 | 5,720 | 5,590 | 5,700 | +60 | +1.1% | 28,100 |
| 2023/09/13 | 5,720 | 5,720 | 5,620 | 5,640 | -80 | -1.4% | 17,300 |
| 2023/09/12 | 5,700 | 5,780 | 5,700 | 5,720 | +90 | +1.6% | 24,000 |
| 2023/09/11 | 5,680 | 5,720 | 5,590 | 5,630 | +50 | +0.9% | 26,500 |
| 2023/09/08 | 5,600 | 5,700 | 5,560 | 5,580 | -120 | -2.1% | 48,100 |
| 2023/09/07 | 5,630 | 5,760 | 5,630 | 5,700 | +80 | +1.4% | 51,200 |
| 2023/09/06 | 5,630 | 5,700 | 5,610 | 5,620 | -10 | -0.2% | 30,900 |
| 2023/09/05 | 5,560 | 5,640 | 5,470 | 5,630 | +100 | +1.8% | 55,600 |
| 2023/09/04 | 5,380 | 5,550 | 5,380 | 5,530 | +160 | +3% | 53,400 |
| 2023/09/01 | 5,400 | 5,400 | 5,320 | 5,370 | -40 | -0.7% | 28,000 |
| 2023/08/31 | 5,250 | 5,430 | 5,250 | 5,410 | +160 | +3% | 58,800 |
| 2023/08/30 | 5,270 | 5,270 | 5,200 | 5,250 | +20 | +0.4% | 15,300 |
| 2023/08/29 | 5,280 | 5,280 | 5,200 | 5,230 | -30 | -0.6% | 18,800 |
| 2023/08/28 | 5,240 | 5,270 | 5,220 | 5,260 | +70 | +1.3% | 22,400 |
| 2023/08/25 | 5,230 | 5,240 | 5,190 | 5,190 | -50 | -1% | 18,900 |
| 2023/08/24 | 5,230 | 5,280 | 5,220 | 5,240 | +10 | +0.2% | 14,100 |
| 2023/08/23 | 5,180 | 5,260 | 5,180 | 5,230 | -10 | -0.2% | 15,500 |
| 2023/08/22 | 5,310 | 5,310 | 5,170 | 5,240 | +30 | +0.6% | 42,400 |
| 2023/08/21 | 5,270 | 5,320 | 5,200 | 5,210 | -60 | -1.1% | 34,700 |
| 2023/08/18 | 5,330 | 5,340 | 5,240 | 5,270 | -130 | -2.4% | 25,400 |
| 2023/08/17 | 5,460 | 5,460 | 5,340 | 5,400 | -50 | -0.9% | 16,300 |
| 2023/08/16 | 5,470 | 5,470 | 5,400 | 5,450 | -40 | -0.7% | 16,800 |
| 2023/08/15 | 5,420 | 5,500 | 5,360 | 5,490 | +40 | +0.7% | 18,100 |
| 2023/08/14 | 5,390 | 5,490 | 5,390 | 5,450 | +20 | +0.4% | 26,000 |
| 2023/08/10 | 5,480 | 5,490 | 5,330 | 5,430 | -40 | -0.7% | 38,100 |
| 2023/08/09 | 5,410 | 5,470 | 5,310 | 5,470 | +60 | +1.1% | 61,200 |
| 2023/08/08 | 5,260 | 5,430 | 5,250 | 5,410 | +445 | +9% | 94,500 |
| 2023/08/07 | 4,880 | 4,965 | 4,875 | 4,965 | +85 | +1.7% | 39,600 |
| 2023/08/04 | 4,830 | 4,910 | 4,830 | 4,880 | +35 | +0.7% | 38,000 |
| 2023/08/03 | 4,855 | 4,875 | 4,800 | 4,845 | -55 | -1.1% | 44,100 |
451～
500
件表示中 / 5730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 | 310,500円 | +1.4% | +15.3% | 3.61% | 8.87倍 | 0.89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 |
| 内田洋 | 1,091,000円 | +17.7% | +25.3% | 2.02% | 12.50倍 | 1.67倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 中央自 | 188,700円 | +7.8% | +4.7% | 2.97% | 11.59倍 | 1.87倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| ＩＤＯＭ | 104,700円 | +2.5% | +10.4% | 3.88% | 7.73倍 | 1.32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 |
| ユアサ商 | 493,500円 | +4.1% | +12.4% | 3.85% | 8.65倍 | 0.95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
