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 |
|---|---|---|---|---|---|---|---|
| 2002/07/18 | 1,880 | 1,900 | 1,875 | 1,900 | +25 | +1.3% | 5,800 |
| 2002/07/17 | 1,840 | 1,875 | 1,835 | 1,875 | - | - | 4,800 |
| 2002/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/15 | 1,890 | 1,890 | 1,885 | 1,890 | - | - | 1,400 |
| 2002/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/09 | 1,775 | 1,775 | 1,775 | 1,775 | -100 | -5.3% | 200 |
| 2002/07/08 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 800 |
| 2002/07/05 | 1,850 | 1,875 | 1,775 | 1,875 | +25 | +1.4% | 800 |
| 2002/07/04 | 1,855 | 1,900 | 1,850 | 1,850 | ±0 | ±0% | 1,400 |
| 2002/07/03 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 3,600 |
| 2002/07/02 | 1,800 | 1,850 | 1,800 | 1,850 | +50 | +2.8% | 2,400 |
| 2002/07/01 | 1,715 | 1,800 | 1,715 | 1,800 | +85 | +5% | 1,800 |
| 2002/06/28 | 1,710 | 1,715 | 1,710 | 1,715 | - | - | 4,200 |
| 2002/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/26 | 1,675 | 1,675 | 1,650 | 1,650 | ±0 | ±0% | 800 |
| 2002/06/25 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 600 |
| 2002/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/21 | 1,675 | 1,675 | 1,625 | 1,625 | -75 | -4.4% | 600 |
| 2002/06/20 | 1,725 | 1,725 | 1,700 | 1,700 | -25 | -1.4% | 4,000 |
| 2002/06/19 | 1,750 | 1,750 | 1,725 | 1,725 | -25 | -1.4% | 1,600 |
| 2002/06/18 | 1,750 | 1,750 | 1,750 | 1,750 | +25 | +1.4% | 400 |
| 2002/06/17 | 1,775 | 1,775 | 1,675 | 1,725 | - | - | 2,000 |
| 2002/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/13 | 1,775 | 1,775 | 1,775 | 1,775 | -25 | -1.4% | 200 |
| 2002/06/12 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 800 |
| 2002/06/11 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 800 |
| 2002/06/10 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 400 |
| 2002/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/06 | 1,800 | 1,800 | 1,750 | 1,750 | -50 | -2.8% | 1,200 |
| 2002/06/05 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 400 |
| 2002/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/03 | 1,850 | 1,850 | 1,845 | 1,850 | ±0 | ±0% | 2,600 |
| 2002/05/31 | 1,850 | 1,855 | 1,850 | 1,850 | ±0 | ±0% | 28,400 |
| 2002/05/30 | 1,850 | 1,850 | 1,800 | 1,850 | - | - | 2,600 |
| 2002/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/27 | 1,830 | 1,830 | 1,830 | 1,830 | - | - | 600 |
| 2002/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/22 | 1,775 | 1,775 | 1,775 | 1,775 | -50 | -2.7% | 3,200 |
| 2002/05/21 | 1,825 | 1,825 | 1,825 | 1,825 | +5 | +0.3% | 200 |
| 2002/05/20 | 1,895 | 1,895 | 1,820 | 1,820 | - | - | 1,800 |
| 2002/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/16 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 200 |
| 2002/05/15 | 1,865 | 1,890 | 1,865 | 1,890 | +25 | +1.3% | 400 |
| 2002/05/14 | 1,865 | 1,865 | 1,865 | 1,865 | -25 | -1.3% | 200 |
| 2002/05/13 | 1,890 | 1,890 | 1,890 | 1,890 | - | - | 600 |
| 2002/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
5451～
5500
件表示中 / 5526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 | 360,000円 | +2.6% | +8.2% | 2.83% | 10.93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 |
| コメダ | 283,500円 | +5.2% | +6.9% | 1.90% | 20.37倍 | 2.94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 | 261,400円 | +2.3% | +2.7% | 2.68% | 11.51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 | 135,300円 | +4.6% | +15.0% | 3.77% | 15.22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 | 189,900円 | -1.5% | -26.7% | 5.27% | 12.66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
