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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/07/25 | 4,205 | 4,235 | 4,185 | 4,200 | -20 | -0.5% | 17,600 |
| 2022/07/22 | 4,180 | 4,230 | 4,165 | 4,220 | +40 | +1% | 22,800 |
| 2022/07/21 | 4,160 | 4,180 | 4,120 | 4,180 | +15 | +0.4% | 15,400 |
| 2022/07/20 | 4,130 | 4,170 | 4,115 | 4,165 | +110 | +2.7% | 37,000 |
| 2022/07/19 | 4,040 | 4,060 | 4,010 | 4,055 | +15 | +0.4% | 11,900 |
| 2022/07/15 | 4,030 | 4,075 | 4,020 | 4,040 | +35 | +0.9% | 14,300 |
| 2022/07/14 | 4,000 | 4,005 | 3,970 | 4,005 | -15 | -0.4% | 9,800 |
| 2022/07/13 | 4,000 | 4,045 | 3,995 | 4,020 | +5 | +0.1% | 19,600 |
| 2022/07/12 | 4,070 | 4,070 | 4,000 | 4,015 | -90 | -2.2% | 21,800 |
| 2022/07/11 | 4,040 | 4,115 | 4,040 | 4,105 | +90 | +2.2% | 37,200 |
| 2022/07/08 | 4,015 | 4,070 | 3,990 | 4,015 | +20 | +0.5% | 46,400 |
| 2022/07/07 | 3,950 | 4,005 | 3,915 | 3,995 | +95 | +2.4% | 38,200 |
| 2022/07/06 | 3,885 | 3,930 | 3,880 | 3,900 | -5 | -0.1% | 13,800 |
| 2022/07/05 | 3,920 | 3,925 | 3,890 | 3,905 | +5 | +0.1% | 15,200 |
| 2022/07/04 | 3,880 | 3,920 | 3,875 | 3,900 | +45 | +1.2% | 16,400 |
| 2022/07/01 | 3,885 | 3,915 | 3,835 | 3,855 | -50 | -1.3% | 22,700 |
| 2022/06/30 | 3,940 | 3,965 | 3,890 | 3,905 | -35 | -0.9% | 43,100 |
| 2022/06/29 | 3,895 | 3,965 | 3,870 | 3,940 | +20 | +0.5% | 24,000 |
| 2022/06/28 | 3,920 | 3,920 | 3,890 | 3,920 | +35 | +0.9% | 18,000 |
| 2022/06/27 | 3,915 | 3,915 | 3,855 | 3,885 | +30 | +0.8% | 21,000 |
| 2022/06/24 | 3,835 | 3,875 | 3,810 | 3,855 | +70 | +1.8% | 22,600 |
| 2022/06/23 | 3,765 | 3,815 | 3,750 | 3,785 | +35 | +0.9% | 21,600 |
| 2022/06/22 | 3,780 | 3,805 | 3,735 | 3,750 | -5 | -0.1% | 28,000 |
| 2022/06/21 | 3,765 | 3,785 | 3,740 | 3,755 | +60 | +1.6% | 20,600 |
| 2022/06/20 | 3,770 | 3,770 | 3,670 | 3,695 | -20 | -0.5% | 17,500 |
| 2022/06/17 | 3,700 | 3,765 | 3,685 | 3,715 | -50 | -1.3% | 90,600 |
| 2022/06/16 | 3,780 | 3,830 | 3,750 | 3,765 | -10 | -0.3% | 23,100 |
551～
600
件表示中 / 5551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 | 305,500円 | +2.6% | +8.2% | 3.34% | 9.27倍 | 0.91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 |
| オートバクス | 142,100円 | +4.5% | +54.5% | 4.22% | 14.49倍 | 0.87倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| ＩＤＯＭ | 107,300円 | +19.1% | +25.1% | 3.79% | 7.92倍 | 1.45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 |
| 東テク | 257,500円 | +3.7% | +22.8% | 3.42% | 11.78倍 | 1.88倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| 泉州電 | 541,000円 | +5.6% | +14.0% | 2.40% | 13.48倍 | 1.78倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
市場注目の銘柄
チャート関連のコラム
