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 |
|---|---|---|---|---|---|---|---|
| 2004/05/21 | 3,525 | 3,525 | 3,500 | 3,500 | -50 | -1.4% | 800 |
| 2004/05/20 | 3,500 | 3,550 | 3,500 | 3,550 | +50 | +1.4% | 1,600 |
| 2004/05/19 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 600 |
| 2004/05/18 | 3,500 | 3,500 | 3,500 | 3,500 | -5 | -0.1% | 400 |
| 2004/05/17 | 3,540 | 3,540 | 3,505 | 3,505 | +30 | +0.9% | 1,200 |
| 2004/05/14 | 3,500 | 3,540 | 3,475 | 3,475 | -25 | -0.7% | 1,200 |
| 2004/05/13 | 3,550 | 3,550 | 3,500 | 3,500 | ±0 | ±0% | 2,400 |
| 2004/05/12 | 3,500 | 3,550 | 3,500 | 3,500 | -100 | -2.8% | 2,600 |
| 2004/05/11 | 3,450 | 3,600 | 3,450 | 3,600 | +75 | +2.1% | 2,000 |
| 2004/05/10 | 3,700 | 3,725 | 3,500 | 3,525 | -175 | -4.7% | 3,400 |
| 2004/05/07 | 3,750 | 3,750 | 3,700 | 3,700 | -5 | -0.1% | 2,000 |
| 2004/05/06 | 3,750 | 3,800 | 3,705 | 3,705 | -45 | -1.2% | 1,400 |
| 2004/04/30 | 3,800 | 3,805 | 3,750 | 3,750 | -50 | -1.3% | 4,000 |
| 2004/04/28 | 3,775 | 3,800 | 3,775 | 3,800 | ±0 | ±0% | 4,200 |
| 2004/04/27 | 3,790 | 3,800 | 3,750 | 3,800 | +25 | +0.7% | 2,600 |
| 2004/04/26 | 3,750 | 3,795 | 3,750 | 3,775 | +70 | +1.9% | 2,400 |
| 2004/04/23 | 3,705 | 3,750 | 3,705 | 3,705 | ±0 | ±0% | 1,400 |
| 2004/04/22 | 3,775 | 3,795 | 3,700 | 3,705 | -70 | -1.9% | 2,200 |
| 2004/04/21 | 3,835 | 3,835 | 3,775 | 3,775 | -65 | -1.7% | 1,000 |
| 2004/04/20 | 3,750 | 3,845 | 3,750 | 3,840 | +90 | +2.4% | 3,400 |
| 2004/04/19 | 3,675 | 3,775 | 3,675 | 3,750 | +100 | +2.7% | 2,000 |
| 2004/04/16 | 3,775 | 3,800 | 3,650 | 3,650 | -75 | -2% | 3,000 |
| 2004/04/15 | 3,845 | 3,845 | 3,725 | 3,725 | ±0 | ±0% | 1,000 |
| 2004/04/14 | 3,725 | 3,800 | 3,725 | 3,725 | -30 | -0.8% | 800 |
| 2004/04/13 | 3,775 | 3,775 | 3,755 | 3,755 | +5 | +0.1% | 1,200 |
| 2004/04/12 | 3,730 | 3,760 | 3,730 | 3,750 | +20 | +0.5% | 1,600 |
| 2004/04/09 | 3,725 | 3,750 | 3,725 | 3,730 | +5 | +0.1% | 2,600 |
| 2004/04/08 | 3,845 | 3,845 | 3,725 | 3,725 | -175 | -4.5% | 2,000 |
| 2004/04/07 | 3,900 | 3,975 | 3,900 | 3,900 | ±0 | ±0% | 800 |
| 2004/04/06 | 4,000 | 4,000 | 3,900 | 3,900 | -50 | -1.3% | 4,200 |
| 2004/04/05 | 3,950 | 3,985 | 3,900 | 3,950 | +50 | +1.3% | 6,000 |
| 2004/04/02 | 3,810 | 3,900 | 3,805 | 3,900 | +100 | +2.6% | 4,000 |
| 2004/04/01 | 3,650 | 3,800 | 3,650 | 3,800 | +155 | +4.3% | 6,200 |
| 2004/03/31 | 3,605 | 3,650 | 3,605 | 3,645 | +40 | +1.1% | 4,200 |
| 2004/03/30 | 3,600 | 3,605 | 3,600 | 3,605 | +5 | +0.1% | 1,400 |
| 2004/03/29 | 3,650 | 3,650 | 3,600 | 3,600 | -5 | -0.1% | 3,200 |
| 2004/03/26 | 3,650 | 3,675 | 3,605 | 3,605 | +5 | +0.1% | 1,200 |
| 2004/03/25 | 3,650 | 3,695 | 3,600 | 3,600 | -50 | -1.4% | 3,000 |
| 2004/03/24 | 3,765 | 3,765 | 3,635 | 3,650 | -100 | -2.7% | 1,800 |
| 2004/03/23 | 3,675 | 3,750 | 3,625 | 3,750 | +125 | +3.4% | 4,600 |
| 2004/03/22 | 3,450 | 3,650 | 3,450 | 3,625 | +375 | +11.5% | 4,400 |
| 2004/03/19 | 3,200 | 3,300 | 3,200 | 3,250 | +125 | +4% | 6,800 |
| 2004/03/18 | 3,485 | 3,485 | 3,125 | 3,125 | -350 | -10.1% | 5,200 |
| 2004/03/17 | 3,600 | 3,600 | 3,425 | 3,475 | -150 | -4.1% | 2,200 |
| 2004/03/16 | 3,700 | 3,700 | 3,605 | 3,625 | -75 | -2% | 800 |
| 2004/03/15 | 3,895 | 3,895 | 3,550 | 3,700 | -200 | -5.1% | 1,000 |
| 2004/03/12 | 4,050 | 4,050 | 3,900 | 3,900 | -50 | -1.3% | 1,400 |
| 2004/03/11 | 3,995 | 4,050 | 3,950 | 3,950 | -50 | -1.3% | 4,400 |
| 2004/03/10 | 4,140 | 4,250 | 3,800 | 4,000 | -100 | -2.4% | 7,600 |
| 2004/03/09 | 3,850 | 4,300 | 3,850 | 4,100 | +295 | +7.8% | 13,000 |
5001～
5050
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
