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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 4,165 | 4,255 | 4,165 | 4,230 | +15 | +0.4% | 27,900 |
| 2022/10/05 | 4,245 | 4,310 | 4,200 | 4,215 | -40 | -0.9% | 28,300 |
| 2022/10/04 | 4,200 | 4,260 | 4,195 | 4,255 | +105 | +2.5% | 34,000 |
| 2022/10/03 | 4,100 | 4,165 | 4,075 | 4,150 | +45 | +1.1% | 18,300 |
| 2022/09/30 | 4,050 | 4,155 | 4,045 | 4,105 | ±0 | ±0% | 25,000 |
| 2022/09/29 | 4,030 | 4,140 | 4,030 | 4,105 | +65 | +1.6% | 33,300 |
| 2022/09/28 | 4,080 | 4,080 | 3,955 | 4,040 | -25 | -0.6% | 98,400 |
| 2022/09/27 | 4,065 | 4,090 | 4,035 | 4,065 | ±0 | ±0% | 44,700 |
| 2022/09/26 | 4,075 | 4,110 | 4,055 | 4,065 | -75 | -1.8% | 47,900 |
| 2022/09/22 | 4,100 | 4,145 | 4,040 | 4,140 | +25 | +0.6% | 64,400 |
| 2022/09/21 | 4,155 | 4,170 | 4,100 | 4,115 | -105 | -2.5% | 27,600 |
| 2022/09/20 | 4,190 | 4,230 | 4,170 | 4,220 | +30 | +0.7% | 29,900 |
| 2022/09/16 | 4,205 | 4,210 | 4,165 | 4,190 | -20 | -0.5% | 36,000 |
| 2022/09/15 | 4,160 | 4,220 | 4,160 | 4,210 | +30 | +0.7% | 19,800 |
| 2022/09/14 | 4,145 | 4,195 | 4,145 | 4,180 | -70 | -1.6% | 25,800 |
| 2022/09/13 | 4,260 | 4,280 | 4,240 | 4,250 | -10 | -0.2% | 17,900 |
| 2022/09/12 | 4,235 | 4,260 | 4,225 | 4,260 | +35 | +0.8% | 17,600 |
| 2022/09/09 | 4,195 | 4,245 | 4,195 | 4,225 | ±0 | ±0% | 28,700 |
| 2022/09/08 | 4,150 | 4,225 | 4,150 | 4,225 | +125 | +3% | 28,500 |
| 2022/09/07 | 4,120 | 4,120 | 4,060 | 4,100 | -30 | -0.7% | 22,200 |
| 2022/09/06 | 4,170 | 4,170 | 4,095 | 4,130 | +25 | +0.6% | 24,500 |
| 2022/09/05 | 4,120 | 4,160 | 4,085 | 4,105 | -60 | -1.4% | 22,000 |
| 2022/09/02 | 4,165 | 4,165 | 4,110 | 4,165 | +15 | +0.4% | 25,900 |
| 2022/09/01 | 4,115 | 4,170 | 4,050 | 4,150 | +20 | +0.5% | 47,400 |
| 2022/08/31 | 4,305 | 4,365 | 4,130 | 4,130 | -240 | -5.5% | 69,800 |
| 2022/08/30 | 4,300 | 4,500 | 4,290 | 4,370 | +70 | +1.6% | 39,200 |
| 2022/08/29 | 4,260 | 4,395 | 4,260 | 4,300 | -30 | -0.7% | 43,100 |
| 2022/08/26 | 4,350 | 4,425 | 4,330 | 4,330 | -20 | -0.5% | 26,400 |
| 2022/08/25 | 4,330 | 4,365 | 4,310 | 4,350 | +50 | +1.2% | 23,200 |
| 2022/08/24 | 4,290 | 4,365 | 4,290 | 4,300 | +30 | +0.7% | 28,300 |
| 2022/08/23 | 4,220 | 4,280 | 4,220 | 4,270 | +50 | +1.2% | 24,700 |
| 2022/08/22 | 4,245 | 4,275 | 4,180 | 4,220 | +15 | +0.4% | 17,600 |
| 2022/08/19 | 4,170 | 4,235 | 4,155 | 4,205 | +50 | +1.2% | 16,300 |
| 2022/08/18 | 4,155 | 4,170 | 4,145 | 4,155 | -20 | -0.5% | 10,000 |
| 2022/08/17 | 4,090 | 4,185 | 4,090 | 4,175 | +110 | +2.7% | 21,200 |
| 2022/08/16 | 4,050 | 4,095 | 4,035 | 4,065 | +10 | +0.2% | 8,300 |
| 2022/08/15 | 4,095 | 4,095 | 4,035 | 4,055 | -5 | -0.1% | 10,100 |
| 2022/08/12 | 4,000 | 4,060 | 4,000 | 4,060 | +80 | +2% | 27,300 |
| 2022/08/10 | 3,990 | 3,995 | 3,940 | 3,980 | -10 | -0.3% | 18,500 |
| 2022/08/09 | 4,000 | 4,040 | 3,990 | 3,990 | -10 | -0.3% | 7,500 |
| 2022/08/08 | 4,030 | 4,030 | 3,975 | 4,000 | -30 | -0.7% | 12,100 |
| 2022/08/05 | 3,940 | 4,045 | 3,930 | 4,030 | +90 | +2.3% | 26,900 |
| 2022/08/04 | 3,930 | 3,965 | 3,900 | 3,940 | +10 | +0.3% | 30,700 |
| 2022/08/03 | 4,025 | 4,035 | 3,920 | 3,930 | -130 | -3.2% | 25,500 |
| 2022/08/02 | 4,160 | 4,160 | 4,055 | 4,060 | -140 | -3.3% | 22,000 |
| 2022/08/01 | 4,120 | 4,200 | 4,120 | 4,200 | +95 | +2.3% | 13,900 |
| 2022/07/29 | 4,170 | 4,175 | 4,105 | 4,105 | -60 | -1.4% | 14,500 |
| 2022/07/28 | 4,180 | 4,195 | 4,120 | 4,165 | -30 | -0.7% | 25,100 |
| 2022/07/27 | 4,215 | 4,235 | 4,195 | 4,195 | -30 | -0.7% | 12,900 |
| 2022/07/26 | 4,210 | 4,250 | 4,205 | 4,225 | +25 | +0.6% | 15,300 |
501～
550
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
