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 |
|---|---|---|---|---|---|---|---|
| 2022/09/01 | 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 |
| 2022/08/23 | 4,220 | 4,280 | 4,220 | 4,270 | +50 | +1.2% | 24,700 |
| 2022/08/22 | 4,245 | 4,275 | 4,180 | 4,220 | +15 | +0.4% | 17,600 |
| 2022/08/19 | 4,170 | 4,235 | 4,155 | 4,205 | +50 | +1.2% | 16,300 |
| 2022/08/18 | 4,155 | 4,170 | 4,145 | 4,155 | -20 | -0.5% | 10,000 |
| 2022/08/17 | 4,090 | 4,185 | 4,090 | 4,175 | +110 | +2.7% | 21,200 |
| 2022/08/16 | 4,050 | 4,095 | 4,035 | 4,065 | +10 | +0.2% | 8,300 |
| 2022/08/15 | 4,095 | 4,095 | 4,035 | 4,055 | -5 | -0.1% | 10,100 |
| 2022/08/12 | 4,000 | 4,060 | 4,000 | 4,060 | +80 | +2% | 27,300 |
| 2022/08/10 | 3,990 | 3,995 | 3,940 | 3,980 | -10 | -0.3% | 18,500 |
| 2022/08/09 | 4,000 | 4,040 | 3,990 | 3,990 | -10 | -0.3% | 7,500 |
| 2022/08/08 | 4,030 | 4,030 | 3,975 | 4,000 | -30 | -0.7% | 12,100 |
| 2022/08/05 | 3,940 | 4,045 | 3,930 | 4,030 | +90 | +2.3% | 26,900 |
| 2022/08/04 | 3,930 | 3,965 | 3,900 | 3,940 | +10 | +0.3% | 30,700 |
| 2022/08/03 | 4,025 | 4,035 | 3,920 | 3,930 | -130 | -3.2% | 25,500 |
| 2022/08/02 | 4,160 | 4,160 | 4,055 | 4,060 | -140 | -3.3% | 22,000 |
| 2022/08/01 | 4,120 | 4,200 | 4,120 | 4,200 | +95 | +2.3% | 13,900 |
| 2022/07/29 | 4,170 | 4,175 | 4,105 | 4,105 | -60 | -1.4% | 14,500 |
| 2022/07/28 | 4,180 | 4,195 | 4,120 | 4,165 | -30 | -0.7% | 25,100 |
| 2022/07/27 | 4,215 | 4,235 | 4,195 | 4,195 | -30 | -0.7% | 12,900 |
| 2022/07/26 | 4,210 | 4,250 | 4,205 | 4,225 | +25 | +0.6% | 15,300 |
| 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 |
701～
750
件表示中 / 5705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 | 311,000円 | +1.4% | +15.3% | 3.60% | 8.87倍 | 0.89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 |
| モスフード | 371,000円 | +0.9% | -2.1% | 0.81% | 39.47倍 | 2.12倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 東テク | 273,700円 | +2.6% | +1.5% | 3.80% | 10.53倍 | 1.84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 |
| 中央自 | 185,000円 | +7.8% | +4.7% | 3.03% | 11.35倍 | 1.83倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 蝶 理 | 409,500円 | +5.9% | -1.2% | 3.52% | 9.18倍 | 1.10倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
