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 |
|---|---|---|---|---|---|---|---|
| 2004/08/02 | 2,995 | 3,000 | 2,995 | 3,000 | +5 | +0.2% | 2,800 |
| 2004/07/30 | 2,945 | 2,995 | 2,935 | 2,995 | ±0 | ±0% | 1,600 |
| 2004/07/29 | 3,000 | 3,000 | 2,945 | 2,995 | -55 | -1.8% | 1,000 |
| 2004/07/28 | 2,970 | 3,050 | 2,970 | 3,050 | +150 | +5.2% | 4,000 |
| 2004/07/27 | 2,930 | 2,930 | 2,900 | 2,900 | -100 | -3.3% | 6,800 |
| 2004/07/26 | 2,925 | 3,000 | 2,925 | 3,000 | +75 | +2.6% | 1,000 |
| 2004/07/23 | 2,925 | 2,925 | 2,925 | 2,925 | +25 | +0.9% | 600 |
| 2004/07/22 | 3,000 | 3,000 | 2,900 | 2,900 | -105 | -3.5% | 1,400 |
| 2004/07/21 | 3,005 | 3,050 | 3,005 | 3,005 | ±0 | ±0% | 1,200 |
| 2004/07/20 | 3,050 | 3,050 | 3,005 | 3,005 | +5 | +0.2% | 600 |
| 2004/07/16 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 1,200 |
| 2004/07/15 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 1,200 |
| 2004/07/14 | 3,075 | 3,075 | 3,000 | 3,000 | -75 | -2.4% | 12,800 |
| 2004/07/13 | 3,025 | 3,075 | 3,025 | 3,075 | +70 | +2.3% | 4,000 |
| 2004/07/12 | 3,095 | 3,100 | 3,005 | 3,005 | -95 | -3.1% | 1,800 |
| 2004/07/09 | 3,095 | 3,100 | 3,095 | 3,100 | +150 | +5.1% | 600 |
| 2004/07/08 | 2,970 | 3,000 | 2,950 | 2,950 | -25 | -0.8% | 1,800 |
| 2004/07/07 | 3,125 | 3,125 | 2,925 | 2,975 | -150 | -4.8% | 27,400 |
| 2004/07/06 | 2,950 | 3,125 | 2,950 | 3,125 | +175 | +5.9% | 8,000 |
| 2004/07/05 | 2,900 | 2,950 | 2,900 | 2,950 | +50 | +1.7% | 6,000 |
| 2004/07/02 | 2,935 | 2,935 | 2,900 | 2,900 | -40 | -1.4% | 3,000 |
| 2004/07/01 | 2,925 | 2,945 | 2,925 | 2,940 | -10 | -0.3% | 2,000 |
| 2004/06/30 | 2,920 | 2,965 | 2,900 | 2,950 | ±0 | ±0% | 14,600 |
| 2004/06/29 | 2,935 | 2,950 | 2,925 | 2,950 | +25 | +0.9% | 3,000 |
| 2004/06/28 | 2,950 | 2,950 | 2,925 | 2,925 | -25 | -0.8% | 2,000 |
| 2004/06/25 | 2,995 | 2,995 | 2,945 | 2,950 | ±0 | ±0% | 2,600 |
| 2004/06/24 | 3,000 | 3,000 | 2,950 | 2,950 | -50 | -1.7% | 1,400 |
| 2004/06/23 | 3,000 | 3,000 | 2,975 | 3,000 | ±0 | ±0% | 6,600 |
| 2004/06/22 | 3,150 | 3,150 | 3,000 | 3,000 | -150 | -4.8% | 3,000 |
| 2004/06/21 | 3,150 | 3,175 | 3,050 | 3,150 | +150 | +5% | 9,200 |
| 2004/06/18 | 3,250 | 3,250 | 3,000 | 3,000 | -250 | -7.7% | 6,200 |
| 2004/06/17 | 3,325 | 3,325 | 3,250 | 3,250 | -100 | -3% | 1,400 |
| 2004/06/16 | 3,350 | 3,350 | 3,350 | 3,350 | +25 | +0.8% | 2,800 |
| 2004/06/15 | 3,350 | 3,350 | 3,325 | 3,325 | ±0 | ±0% | 1,800 |
| 2004/06/14 | 3,325 | 3,325 | 3,300 | 3,325 | -15 | -0.4% | 1,000 |
| 2004/06/11 | 3,345 | 3,345 | 3,340 | 3,340 | ±0 | ±0% | 400 |
| 2004/06/10 | 3,340 | 3,340 | 3,340 | 3,340 | -60 | -1.8% | 400 |
| 2004/06/09 | 3,330 | 3,400 | 3,330 | 3,400 | +95 | +2.9% | 1,000 |
| 2004/06/08 | 3,385 | 3,385 | 3,305 | 3,305 | - | - | 400 |
| 2004/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/04 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 800 |
| 2004/06/03 | 3,375 | 3,375 | 3,350 | 3,350 | -25 | -0.7% | 3,200 |
| 2004/06/02 | 3,465 | 3,465 | 3,350 | 3,375 | -100 | -2.9% | 2,000 |
| 2004/06/01 | 3,500 | 3,500 | 3,400 | 3,475 | -25 | -0.7% | 1,400 |
| 2004/05/31 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 5,400 |
| 2004/05/28 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 2,800 |
| 2004/05/27 | 3,410 | 3,500 | 3,410 | 3,500 | +95 | +2.8% | 3,000 |
| 2004/05/26 | 3,405 | 3,405 | 3,405 | 3,405 | +5 | +0.1% | 400 |
| 2004/05/25 | 3,500 | 3,500 | 3,400 | 3,400 | -100 | -2.9% | 800 |
| 2004/05/24 | 3,505 | 3,505 | 3,500 | 3,500 | ±0 | ±0% | 400 |
4951～
5000
件表示中 / 5527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 | 361,000円 | +2.6% | +8.2% | 2.83% | 10.96倍 | 1.10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 |
| ＴＯＫＡＩ ＨＤ | 93,900円 | +5.4% | +3.0% | 3.62% | 13.63倍 | 1.38倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| イエローハット | 260,900円 | +2.3% | +2.7% | 2.68% | 11.49倍 | 1.04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 | 135,100円 | +4.6% | +15.0% | 3.77% | 15.19倍 | 0.88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 | 189,600円 | -1.5% | -26.7% | 5.27% | 12.64倍 | 1.02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
