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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 3,980 | 3,995 | 3,950 | 3,990 | -15 | -0.4% | 17,800 |
| 2022/11/04 | 4,000 | 4,030 | 3,965 | 4,005 | -35 | -0.9% | 22,100 |
| 2022/11/02 | 4,045 | 4,100 | 4,030 | 4,040 | -25 | -0.6% | 36,500 |
| 2022/11/01 | 4,110 | 4,120 | 4,060 | 4,065 | -45 | -1.1% | 11,600 |
| 2022/10/31 | 4,020 | 4,120 | 4,020 | 4,110 | +100 | +2.5% | 29,300 |
| 2022/10/28 | 3,995 | 4,080 | 3,990 | 4,010 | -55 | -1.4% | 56,000 |
| 2022/10/27 | 4,065 | 4,065 | 4,030 | 4,065 | +5 | +0.1% | 14,500 |
| 2022/10/26 | 4,050 | 4,100 | 4,045 | 4,060 | +25 | +0.6% | 13,500 |
| 2022/10/25 | 4,040 | 4,040 | 3,995 | 4,035 | +30 | +0.7% | 12,200 |
| 2022/10/24 | 4,080 | 4,080 | 3,980 | 4,005 | -25 | -0.6% | 15,100 |
| 2022/10/21 | 4,015 | 4,050 | 4,015 | 4,030 | -45 | -1.1% | 11,400 |
| 2022/10/20 | 4,095 | 4,095 | 4,050 | 4,075 | -20 | -0.5% | 11,600 |
| 2022/10/19 | 4,060 | 4,135 | 4,045 | 4,095 | +10 | +0.2% | 13,100 |
| 2022/10/18 | 4,080 | 4,110 | 4,065 | 4,085 | +5 | +0.1% | 20,800 |
| 2022/10/17 | 4,080 | 4,100 | 4,060 | 4,080 | -45 | -1.1% | 11,100 |
| 2022/10/14 | 4,120 | 4,160 | 4,090 | 4,125 | +75 | +1.9% | 26,400 |
| 2022/10/13 | 4,040 | 4,055 | 3,995 | 4,050 | -10 | -0.2% | 24,900 |
| 2022/10/12 | 4,000 | 4,075 | 3,990 | 4,060 | +10 | +0.2% | 24,200 |
| 2022/10/11 | 4,095 | 4,135 | 4,020 | 4,050 | -140 | -3.3% | 28,300 |
| 2022/10/07 | 4,160 | 4,225 | 4,150 | 4,190 | -40 | -0.9% | 24,300 |
| 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 |
601～
650
件表示中 / 5648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 | 318,000円 | +2.6% | +8.2% | 3.21% | 9.65倍 | 0.95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 | 144,900円 | +4.5% | +54.5% | 4.14% | 14.77倍 | 0.89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 |
| 伊藤忠食 | 912,000円 | +4.1% | +21.5% | 1.54% | 14.11倍 | 1.02倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 日本ライフＬ | 152,300円 | +10.5% | +19.1% | 3.48% | 11.61倍 | 1.95倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 三愛オブリ | 169,400円 | -1.5% | -26.7% | 5.90% | 11.11倍 | 0.90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
