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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,275 | 4,360 | 4,255 | 4,255 | -20 | -0.5% | 16,600 |
| 2021/08/18 | 4,260 | 4,340 | 4,235 | 4,275 | +15 | +0.4% | 13,900 |
| 2021/08/17 | 4,295 | 4,325 | 4,235 | 4,260 | -35 | -0.8% | 11,600 |
| 2021/08/16 | 4,325 | 4,325 | 4,275 | 4,295 | -30 | -0.7% | 17,900 |
| 2021/08/13 | 4,310 | 4,350 | 4,275 | 4,325 | ±0 | ±0% | 15,300 |
| 2021/08/12 | 4,310 | 4,340 | 4,300 | 4,325 | +25 | +0.6% | 7,900 |
| 2021/08/11 | 4,275 | 4,310 | 4,275 | 4,300 | -10 | -0.2% | 13,200 |
| 2021/08/10 | 4,370 | 4,435 | 4,300 | 4,310 | -125 | -2.8% | 30,000 |
| 2021/08/06 | 4,400 | 4,490 | 4,400 | 4,435 | -5 | -0.1% | 18,200 |
| 2021/08/05 | 4,305 | 4,440 | 4,305 | 4,440 | +130 | +3% | 27,800 |
| 2021/08/04 | 4,385 | 4,385 | 4,280 | 4,310 | -40 | -0.9% | 27,400 |
| 2021/08/03 | 4,280 | 4,380 | 4,280 | 4,350 | +40 | +0.9% | 19,300 |
| 2021/08/02 | 4,290 | 4,365 | 4,285 | 4,310 | +50 | +1.2% | 17,100 |
| 2021/07/30 | 4,245 | 4,270 | 4,205 | 4,260 | +10 | +0.2% | 20,000 |
| 2021/07/29 | 4,260 | 4,265 | 4,210 | 4,250 | -40 | -0.9% | 9,800 |
| 2021/07/28 | 4,275 | 4,315 | 4,245 | 4,290 | +15 | +0.4% | 17,200 |
| 2021/07/27 | 4,275 | 4,290 | 4,260 | 4,275 | ±0 | ±0% | 12,400 |
| 2021/07/26 | 4,290 | 4,290 | 4,255 | 4,275 | +70 | +1.7% | 11,600 |
| 2021/07/21 | 4,190 | 4,245 | 4,185 | 4,205 | +55 | +1.3% | 18,800 |
| 2021/07/20 | 4,080 | 4,170 | 4,075 | 4,150 | +35 | +0.9% | 26,600 |
| 2021/07/19 | 4,105 | 4,140 | 4,065 | 4,115 | -75 | -1.8% | 28,700 |
| 2021/07/16 | 4,100 | 4,190 | 4,100 | 4,190 | +35 | +0.8% | 24,100 |
| 2021/07/15 | 4,275 | 4,320 | 4,155 | 4,155 | -125 | -2.9% | 44,500 |
| 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 |
801～
850
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
