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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 3,675 | 3,755 | 3,660 | 3,750 | +65 | +1.8% | 44,100 |
| 2022/05/12 | 3,695 | 3,735 | 3,650 | 3,685 | -35 | -0.9% | 58,500 |
| 2022/05/11 | 3,815 | 3,860 | 3,700 | 3,720 | +15 | +0.4% | 79,500 |
| 2022/05/10 | 3,640 | 3,710 | 3,605 | 3,705 | +120 | +3.3% | 73,100 |
| 2022/05/09 | 3,665 | 3,675 | 3,585 | 3,585 | -80 | -2.2% | 41,900 |
| 2022/05/06 | 3,645 | 3,665 | 3,565 | 3,665 | +30 | +0.8% | 68,100 |
| 2022/05/02 | 3,585 | 3,650 | 3,570 | 3,635 | +45 | +1.3% | 62,400 |
| 2022/04/28 | 3,390 | 3,590 | 3,390 | 3,590 | +205 | +6.1% | 75,800 |
| 2022/04/27 | 3,410 | 3,415 | 3,360 | 3,385 | -25 | -0.7% | 51,500 |
| 2022/04/26 | 3,425 | 3,450 | 3,410 | 3,410 | -5 | -0.1% | 31,200 |
| 2022/04/25 | 3,390 | 3,455 | 3,375 | 3,415 | -20 | -0.6% | 40,000 |
| 2022/04/22 | 3,375 | 3,435 | 3,355 | 3,435 | +45 | +1.3% | 40,400 |
| 2022/04/21 | 3,330 | 3,390 | 3,330 | 3,390 | +60 | +1.8% | 54,500 |
| 2022/04/20 | 3,315 | 3,360 | 3,300 | 3,330 | +40 | +1.2% | 48,800 |
| 2022/04/19 | 3,225 | 3,310 | 3,225 | 3,290 | +80 | +2.5% | 51,000 |
| 2022/04/18 | 3,265 | 3,265 | 3,180 | 3,210 | -85 | -2.6% | 40,900 |
| 2022/04/15 | 3,330 | 3,330 | 3,290 | 3,295 | -50 | -1.5% | 26,700 |
| 2022/04/14 | 3,310 | 3,345 | 3,285 | 3,345 | +15 | +0.5% | 33,500 |
| 2022/04/13 | 3,340 | 3,350 | 3,305 | 3,330 | -10 | -0.3% | 40,800 |
| 2022/04/12 | 3,360 | 3,370 | 3,315 | 3,340 | -75 | -2.2% | 47,000 |
| 2022/04/11 | 3,480 | 3,495 | 3,400 | 3,415 | -85 | -2.4% | 43,200 |
| 2022/04/08 | 3,510 | 3,540 | 3,465 | 3,500 | -35 | -1% | 43,200 |
| 2022/04/07 | 3,600 | 3,600 | 3,510 | 3,535 | -75 | -2.1% | 38,100 |
| 2022/04/06 | 3,700 | 3,705 | 3,610 | 3,610 | -90 | -2.4% | 29,400 |
| 2022/04/05 | 3,680 | 3,710 | 3,665 | 3,700 | +50 | +1.4% | 29,400 |
| 2022/04/04 | 3,635 | 3,680 | 3,635 | 3,650 | +20 | +0.6% | 22,200 |
| 2022/04/01 | 3,625 | 3,630 | 3,590 | 3,630 | -15 | -0.4% | 30,300 |
| 2022/03/31 | 3,645 | 3,680 | 3,635 | 3,645 | -45 | -1.2% | 50,900 |
| 2022/03/30 | 3,735 | 3,735 | 3,650 | 3,690 | -90 | -2.4% | 39,500 |
| 2022/03/29 | 3,755 | 3,780 | 3,705 | 3,780 | +20 | +0.5% | 63,000 |
| 2022/03/28 | 3,735 | 3,775 | 3,725 | 3,760 | ±0 | ±0% | 45,000 |
| 2022/03/25 | 3,780 | 3,795 | 3,735 | 3,760 | -5 | -0.1% | 36,200 |
| 2022/03/24 | 3,800 | 3,825 | 3,730 | 3,765 | -105 | -2.7% | 47,900 |
| 2022/03/23 | 3,810 | 3,885 | 3,795 | 3,870 | +65 | +1.7% | 44,600 |
| 2022/03/22 | 3,825 | 3,845 | 3,760 | 3,805 | -30 | -0.8% | 47,200 |
| 2022/03/18 | 3,775 | 3,840 | 3,745 | 3,835 | +10 | +0.3% | 76,400 |
| 2022/03/17 | 3,835 | 3,840 | 3,775 | 3,825 | -10 | -0.3% | 45,800 |
| 2022/03/16 | 3,865 | 3,875 | 3,815 | 3,835 | -25 | -0.6% | 32,000 |
| 2022/03/15 | 3,800 | 3,870 | 3,800 | 3,860 | +65 | +1.7% | 20,200 |
| 2022/03/14 | 3,825 | 3,840 | 3,785 | 3,795 | -10 | -0.3% | 17,700 |
| 2022/03/11 | 3,810 | 3,835 | 3,795 | 3,805 | -75 | -1.9% | 19,400 |
| 2022/03/10 | 3,840 | 3,880 | 3,800 | 3,880 | +155 | +4.2% | 31,700 |
| 2022/03/09 | 3,715 | 3,770 | 3,710 | 3,725 | +10 | +0.3% | 20,100 |
| 2022/03/08 | 3,760 | 3,800 | 3,675 | 3,715 | -65 | -1.7% | 41,300 |
| 2022/03/07 | 3,800 | 3,835 | 3,760 | 3,780 | -85 | -2.2% | 33,500 |
| 2022/03/04 | 3,895 | 3,905 | 3,865 | 3,865 | -45 | -1.2% | 17,800 |
| 2022/03/03 | 3,970 | 3,970 | 3,905 | 3,910 | +10 | +0.3% | 18,000 |
| 2022/03/02 | 4,000 | 4,000 | 3,900 | 3,900 | -140 | -3.5% | 23,400 |
| 2022/03/01 | 4,030 | 4,075 | 4,015 | 4,040 | +40 | +1% | 27,000 |
| 2022/02/28 | 3,920 | 4,005 | 3,895 | 4,000 | +80 | +2% | 40,800 |
601～
650
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
