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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 2022/06/15 | 3,835 | 3,855 | 3,775 | 3,775 | -90 | -2.3% | 25,400 |
| 2022/06/14 | 3,910 | 3,910 | 3,840 | 3,865 | -45 | -1.2% | 29,200 |
| 2022/06/13 | 3,865 | 3,910 | 3,865 | 3,910 | -50 | -1.3% | 29,900 |
| 2022/06/10 | 4,000 | 4,020 | 3,960 | 3,960 | -65 | -1.6% | 38,700 |
| 2022/06/09 | 4,030 | 4,065 | 4,000 | 4,025 | -15 | -0.4% | 23,200 |
| 2022/06/08 | 4,005 | 4,080 | 4,005 | 4,040 | +25 | +0.6% | 20,700 |
| 2022/06/07 | 4,000 | 4,030 | 3,985 | 4,015 | +60 | +1.5% | 16,300 |
| 2022/06/06 | 3,900 | 3,960 | 3,875 | 3,955 | +10 | +0.3% | 19,000 |
| 2022/06/03 | 4,030 | 4,030 | 3,935 | 3,945 | -85 | -2.1% | 27,600 |
| 2022/06/02 | 4,070 | 4,070 | 4,025 | 4,030 | -50 | -1.2% | 13,100 |
| 2022/06/01 | 4,005 | 4,090 | 3,985 | 4,080 | +65 | +1.6% | 33,400 |
| 2022/05/31 | 4,040 | 4,070 | 3,950 | 4,015 | -25 | -0.6% | 134,100 |
| 2022/05/30 | 3,955 | 4,065 | 3,955 | 4,040 | +90 | +2.3% | 53,200 |
| 2022/05/27 | 4,010 | 4,035 | 3,950 | 3,950 | -30 | -0.8% | 30,300 |
| 2022/05/26 | 3,920 | 3,995 | 3,920 | 3,980 | +80 | +2.1% | 35,100 |
| 2022/05/25 | 3,915 | 3,935 | 3,890 | 3,900 | -20 | -0.5% | 32,500 |
| 2022/05/24 | 3,890 | 3,930 | 3,885 | 3,920 | +10 | +0.3% | 22,700 |
| 2022/05/23 | 3,890 | 3,965 | 3,890 | 3,910 | +50 | +1.3% | 54,300 |
| 2022/05/20 | 3,835 | 3,880 | 3,825 | 3,860 | +85 | +2.3% | 59,900 |
| 2022/05/19 | 3,740 | 3,775 | 3,710 | 3,775 | -15 | -0.4% | 44,700 |
| 2022/05/18 | 3,805 | 3,825 | 3,770 | 3,790 | -5 | -0.1% | 35,100 |
| 2022/05/17 | 3,745 | 3,810 | 3,740 | 3,795 | +50 | +1.3% | 40,000 |
| 2022/05/16 | 3,775 | 3,780 | 3,690 | 3,745 | -5 | -0.1% | 40,100 |
551～
600
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
