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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 4,335 | 4,350 | 4,280 | 4,280 | -70 | -1.6% | 18,400 |
| 2021/07/13 | 4,310 | 4,385 | 4,305 | 4,350 | +40 | +0.9% | 22,000 |
| 2021/07/12 | 4,230 | 4,330 | 4,220 | 4,310 | +205 | +5% | 46,200 |
| 2021/07/09 | 4,125 | 4,125 | 4,040 | 4,105 | -20 | -0.5% | 47,300 |
| 2021/07/08 | 4,130 | 4,190 | 4,125 | 4,125 | -15 | -0.4% | 25,200 |
| 2021/07/07 | 4,115 | 4,160 | 4,115 | 4,140 | -5 | -0.1% | 13,900 |
| 2021/07/06 | 4,165 | 4,175 | 4,135 | 4,145 | -15 | -0.4% | 10,900 |
| 2021/07/05 | 4,180 | 4,225 | 4,160 | 4,160 | -80 | -1.9% | 19,300 |
| 2021/07/02 | 4,210 | 4,300 | 4,210 | 4,240 | +25 | +0.6% | 29,100 |
| 2021/07/01 | 4,310 | 4,340 | 4,215 | 4,215 | -95 | -2.2% | 32,000 |
| 2021/06/30 | 4,240 | 4,325 | 4,240 | 4,310 | +80 | +1.9% | 20,800 |
| 2021/06/29 | 4,285 | 4,325 | 4,225 | 4,230 | -100 | -2.3% | 23,800 |
| 2021/06/28 | 4,310 | 4,345 | 4,300 | 4,330 | +45 | +1.1% | 21,200 |
| 2021/06/25 | 4,300 | 4,355 | 4,260 | 4,285 | -10 | -0.2% | 36,500 |
| 2021/06/24 | 4,250 | 4,315 | 4,220 | 4,295 | +45 | +1.1% | 22,300 |
| 2021/06/23 | 4,255 | 4,330 | 4,235 | 4,250 | -60 | -1.4% | 50,300 |
| 2021/06/22 | 4,235 | 4,330 | 4,160 | 4,310 | +210 | +5.1% | 47,700 |
| 2021/06/21 | 4,245 | 4,245 | 4,100 | 4,100 | -155 | -3.6% | 25,200 |
| 2021/06/18 | 4,435 | 4,435 | 4,250 | 4,255 | -110 | -2.5% | 102,600 |
| 2021/06/17 | 4,355 | 4,470 | 4,355 | 4,365 | +30 | +0.7% | 69,000 |
| 2021/06/16 | 4,245 | 4,335 | 4,245 | 4,335 | +95 | +2.2% | 22,500 |
| 2021/06/15 | 4,180 | 4,250 | 4,165 | 4,240 | +105 | +2.5% | 35,500 |
| 2021/06/14 | 4,100 | 4,140 | 4,070 | 4,135 | +55 | +1.3% | 20,100 |
| 2021/06/11 | 4,100 | 4,125 | 4,040 | 4,080 | -50 | -1.2% | 48,700 |
| 2021/06/10 | 4,145 | 4,160 | 4,105 | 4,130 | -40 | -1% | 14,400 |
| 2021/06/09 | 4,170 | 4,200 | 4,150 | 4,170 | +5 | +0.1% | 9,800 |
| 2021/06/08 | 4,140 | 4,170 | 4,120 | 4,165 | +20 | +0.5% | 12,900 |
| 2021/06/07 | 4,180 | 4,195 | 4,105 | 4,145 | -15 | -0.4% | 20,600 |
| 2021/06/04 | 4,215 | 4,215 | 4,155 | 4,160 | -55 | -1.3% | 9,600 |
| 2021/06/03 | 4,175 | 4,240 | 4,170 | 4,215 | +75 | +1.8% | 13,800 |
| 2021/06/02 | 4,225 | 4,225 | 4,115 | 4,140 | -115 | -2.7% | 34,200 |
| 2021/06/01 | 4,230 | 4,260 | 4,200 | 4,255 | +25 | +0.6% | 22,600 |
| 2021/05/31 | 4,250 | 4,350 | 4,220 | 4,230 | -20 | -0.5% | 42,700 |
| 2021/05/28 | 4,205 | 4,260 | 4,165 | 4,250 | +100 | +2.4% | 29,500 |
| 2021/05/27 | 4,150 | 4,175 | 4,070 | 4,150 | ±0 | ±0% | 46,200 |
| 2021/05/26 | 4,230 | 4,230 | 4,150 | 4,150 | -95 | -2.2% | 15,600 |
| 2021/05/25 | 4,290 | 4,290 | 4,230 | 4,245 | -25 | -0.6% | 12,100 |
| 2021/05/24 | 4,230 | 4,315 | 4,230 | 4,270 | +30 | +0.7% | 14,600 |
| 2021/05/21 | 4,285 | 4,285 | 4,230 | 4,240 | ±0 | ±0% | 11,800 |
| 2021/05/20 | 4,260 | 4,280 | 4,235 | 4,240 | +15 | +0.4% | 12,800 |
| 2021/05/19 | 4,215 | 4,250 | 4,200 | 4,225 | -25 | -0.6% | 14,700 |
| 2021/05/18 | 4,210 | 4,270 | 4,205 | 4,250 | +30 | +0.7% | 18,700 |
| 2021/05/17 | 4,275 | 4,305 | 4,215 | 4,220 | -55 | -1.3% | 14,100 |
| 2021/05/14 | 4,200 | 4,315 | 4,200 | 4,275 | +120 | +2.9% | 19,100 |
| 2021/05/13 | 4,235 | 4,235 | 4,140 | 4,155 | -85 | -2% | 31,800 |
| 2021/05/12 | 4,370 | 4,370 | 4,220 | 4,240 | -125 | -2.9% | 38,100 |
| 2021/05/11 | 4,585 | 4,585 | 4,360 | 4,365 | -235 | -5.1% | 54,400 |
| 2021/05/10 | 4,555 | 4,650 | 4,555 | 4,600 | +55 | +1.2% | 21,100 |
| 2021/05/07 | 4,630 | 4,685 | 4,530 | 4,545 | -85 | -1.8% | 23,500 |
| 2021/05/06 | 4,485 | 4,720 | 4,485 | 4,630 | +190 | +4.3% | 45,500 |
801～
850
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
