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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 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 |
651～
700
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
