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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 3,880 | 3,920 | 3,860 | 3,920 | +40 | +1% | 23,500 |
| 2022/02/24 | 3,860 | 3,885 | 3,810 | 3,880 | +5 | +0.1% | 36,700 |
| 2022/02/22 | 3,870 | 3,885 | 3,855 | 3,875 | -25 | -0.6% | 15,400 |
| 2022/02/21 | 3,915 | 3,915 | 3,885 | 3,900 | -15 | -0.4% | 7,300 |
| 2022/02/18 | 3,865 | 3,940 | 3,865 | 3,915 | +10 | +0.3% | 14,200 |
| 2022/02/17 | 3,975 | 3,975 | 3,900 | 3,905 | -70 | -1.8% | 17,300 |
| 2022/02/16 | 3,970 | 3,990 | 3,930 | 3,975 | +70 | +1.8% | 16,100 |
| 2022/02/15 | 3,975 | 3,985 | 3,905 | 3,905 | -15 | -0.4% | 23,100 |
| 2022/02/14 | 3,920 | 3,950 | 3,900 | 3,920 | -60 | -1.5% | 24,100 |
| 2022/02/10 | 4,015 | 4,015 | 3,965 | 3,980 | +15 | +0.4% | 20,900 |
| 2022/02/09 | 3,930 | 4,000 | 3,915 | 3,965 | +65 | +1.7% | 25,800 |
| 2022/02/08 | 3,870 | 3,940 | 3,850 | 3,900 | +50 | +1.3% | 22,700 |
| 2022/02/07 | 3,980 | 3,980 | 3,815 | 3,850 | -105 | -2.7% | 52,700 |
| 2022/02/04 | 3,980 | 4,010 | 3,905 | 3,955 | -130 | -3.2% | 42,300 |
| 2022/02/03 | 4,000 | 4,085 | 4,000 | 4,085 | +40 | +1% | 31,700 |
| 2022/02/02 | 4,015 | 4,065 | 3,980 | 4,045 | +20 | +0.5% | 25,400 |
| 2022/02/01 | 4,060 | 4,060 | 4,000 | 4,025 | +30 | +0.8% | 14,700 |
| 2022/01/31 | 4,025 | 4,040 | 3,985 | 3,995 | -55 | -1.4% | 24,100 |
| 2022/01/28 | 3,985 | 4,055 | 3,980 | 4,050 | +115 | +2.9% | 24,100 |
| 2022/01/27 | 4,020 | 4,030 | 3,895 | 3,935 | -85 | -2.1% | 44,800 |
| 2022/01/26 | 4,055 | 4,085 | 4,010 | 4,020 | -30 | -0.7% | 22,200 |
| 2022/01/25 | 4,065 | 4,065 | 4,010 | 4,050 | -40 | -1% | 21,000 |
| 2022/01/24 | 4,035 | 4,090 | 4,010 | 4,090 | +55 | +1.4% | 15,500 |
| 2022/01/21 | 3,980 | 4,035 | 3,960 | 4,035 | +15 | +0.4% | 25,200 |
| 2022/01/20 | 4,005 | 4,060 | 4,000 | 4,020 | +15 | +0.4% | 26,100 |
| 2022/01/19 | 4,070 | 4,100 | 3,990 | 4,005 | -125 | -3% | 32,700 |
| 2022/01/18 | 4,165 | 4,175 | 4,105 | 4,130 | -20 | -0.5% | 25,400 |
| 2022/01/17 | 4,205 | 4,205 | 4,130 | 4,150 | -55 | -1.3% | 17,300 |
| 2022/01/14 | 4,215 | 4,250 | 4,165 | 4,205 | -60 | -1.4% | 34,700 |
| 2022/01/13 | 4,345 | 4,345 | 4,265 | 4,265 | -95 | -2.2% | 26,000 |
| 2022/01/12 | 4,390 | 4,390 | 4,335 | 4,360 | +25 | +0.6% | 23,400 |
| 2022/01/11 | 4,400 | 4,400 | 4,265 | 4,335 | -75 | -1.7% | 49,000 |
| 2022/01/07 | 4,430 | 4,455 | 4,345 | 4,410 | -5 | -0.1% | 53,400 |
| 2022/01/06 | 4,445 | 4,500 | 4,415 | 4,415 | -30 | -0.7% | 48,900 |
| 2022/01/05 | 4,420 | 4,465 | 4,410 | 4,445 | +65 | +1.5% | 57,900 |
| 2022/01/04 | 4,395 | 4,395 | 4,335 | 4,380 | -25 | -0.6% | 36,200 |
| 2021/12/30 | 4,405 | 4,425 | 4,370 | 4,405 | ±0 | ±0% | 24,300 |
| 2021/12/29 | 4,365 | 4,445 | 4,365 | 4,405 | +40 | +0.9% | 44,400 |
| 2021/12/28 | 4,290 | 4,365 | 4,270 | 4,365 | +100 | +2.3% | 33,100 |
| 2021/12/27 | 4,285 | 4,305 | 4,260 | 4,265 | -10 | -0.2% | 27,000 |
| 2021/12/24 | 4,250 | 4,285 | 4,205 | 4,275 | +40 | +0.9% | 39,200 |
| 2021/12/23 | 4,230 | 4,240 | 4,190 | 4,235 | +30 | +0.7% | 39,100 |
| 2021/12/22 | 4,200 | 4,235 | 4,185 | 4,205 | +20 | +0.5% | 48,200 |
| 2021/12/21 | 4,215 | 4,215 | 4,095 | 4,185 | +25 | +0.6% | 50,300 |
| 2021/12/20 | 4,185 | 4,200 | 4,135 | 4,160 | -25 | -0.6% | 44,800 |
| 2021/12/17 | 4,180 | 4,205 | 4,125 | 4,185 | +25 | +0.6% | 61,600 |
| 2021/12/16 | 4,160 | 4,175 | 4,120 | 4,160 | +55 | +1.3% | 34,800 |
| 2021/12/15 | 4,055 | 4,115 | 4,045 | 4,105 | +55 | +1.4% | 41,300 |
| 2021/12/14 | 4,005 | 4,060 | 4,005 | 4,050 | +45 | +1.1% | 32,200 |
| 2021/12/13 | 4,000 | 4,020 | 3,970 | 4,005 | +35 | +0.9% | 16,700 |
651～
700
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
