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 |
951～
1000
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% | 8.55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 | 1.13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% | 11.26倍 | 1.81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
