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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/12/10 | 3,995 | 4,010 | 3,955 | 3,970 | -25 | -0.6% | 40,500 |
| 2021/12/09 | 4,010 | 4,015 | 3,965 | 3,995 | -15 | -0.4% | 19,400 |
| 2021/12/08 | 4,050 | 4,050 | 3,985 | 4,010 | -35 | -0.9% | 17,800 |
| 2021/12/07 | 3,955 | 4,050 | 3,945 | 4,045 | +115 | +2.9% | 24,500 |
| 2021/12/06 | 3,920 | 3,980 | 3,910 | 3,930 | +20 | +0.5% | 16,100 |
| 2021/12/03 | 3,870 | 3,910 | 3,855 | 3,910 | +70 | +1.8% | 19,200 |
| 2021/12/02 | 3,755 | 3,890 | 3,755 | 3,840 | +35 | +0.9% | 31,800 |
| 2021/12/01 | 3,815 | 3,835 | 3,795 | 3,805 | -45 | -1.2% | 25,800 |
| 2021/11/30 | 3,950 | 3,980 | 3,850 | 3,850 | -40 | -1% | 46,800 |
| 2021/11/29 | 3,925 | 3,945 | 3,865 | 3,890 | -105 | -2.6% | 36,800 |
| 2021/11/26 | 4,025 | 4,050 | 3,980 | 3,995 | -90 | -2.2% | 29,700 |
| 2021/11/25 | 4,045 | 4,095 | 4,045 | 4,085 | +30 | +0.7% | 10,400 |
| 2021/11/24 | 4,100 | 4,135 | 4,055 | 4,055 | -45 | -1.1% | 12,000 |
| 2021/11/22 | 4,090 | 4,135 | 4,090 | 4,100 | -20 | -0.5% | 10,800 |
| 2021/11/19 | 4,105 | 4,135 | 4,050 | 4,120 | +15 | +0.4% | 21,200 |
| 2021/11/18 | 4,100 | 4,130 | 4,065 | 4,105 | -5 | -0.1% | 20,000 |
| 2021/11/17 | 4,165 | 4,165 | 4,110 | 4,110 | -20 | -0.5% | 13,000 |
| 2021/11/16 | 4,180 | 4,220 | 4,110 | 4,130 | -50 | -1.2% | 24,900 |
| 2021/11/15 | 4,250 | 4,250 | 4,180 | 4,180 | -15 | -0.4% | 15,200 |
| 2021/11/12 | 4,110 | 4,225 | 4,110 | 4,195 | +135 | +3.3% | 49,900 |
| 2021/11/11 | 4,075 | 4,105 | 4,060 | 4,060 | -15 | -0.4% | 12,600 |
| 2021/11/10 | 4,115 | 4,115 | 4,035 | 4,075 | -40 | -1% | 21,100 |
| 2021/11/09 | 4,125 | 4,180 | 4,115 | 4,115 | +5 | +0.1% | 24,800 |
| 2021/11/08 | 4,290 | 4,300 | 4,100 | 4,110 | -180 | -4.2% | 28,800 |
| 2021/11/05 | 4,155 | 4,370 | 4,150 | 4,290 | +225 | +5.5% | 134,100 |
| 2021/11/04 | 4,095 | 4,105 | 4,045 | 4,065 | -15 | -0.4% | 44,700 |
| 2021/11/02 | 4,070 | 4,095 | 4,065 | 4,080 | -10 | -0.2% | 16,800 |
851～
900
件表示中 / 5701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 | 299,900円 | +1.4% | +15.3% | 3.73% | 8.56倍 | 0.86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 |
| ミツウロコＧＨＤ | 198,700円 | +8.1% | +24.9% | 2.82% | 12.74倍 | 1.14倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 中央自 | 183,400円 | +7.8% | +4.7% | 3.05% | 11.25倍 | 1.82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 |
| 日本ライフＬ | 143,900円 | +4.8% | +5.4% | 3.75% | 10.79倍 | 1.68倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 蝶 理 | 404,000円 | +5.9% | -1.2% | 3.56% | 9.05倍 | 1.08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
