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 |
---|---|---|---|---|---|---|---|
2020/12/03 | 4,895 | 4,910 | 4,865 | 4,910 | -10 | -0.2% | 16,800 |
2020/12/02 | 4,990 | 4,990 | 4,905 | 4,920 | -15 | -0.3% | 28,600 |
2020/12/01 | 4,945 | 5,020 | 4,900 | 4,935 | -25 | -0.5% | 26,700 |
2020/11/30 | 5,050 | 5,060 | 4,960 | 4,960 | -70 | -1.4% | 53,600 |
2020/11/27 | 5,040 | 5,110 | 5,000 | 5,030 | +20 | +0.4% | 90,600 |
2020/11/26 | 4,895 | 5,040 | 4,895 | 5,010 | +115 | +2.3% | 35,900 |
2020/11/25 | 4,955 | 5,010 | 4,870 | 4,895 | +5 | +0.1% | 43,800 |
2020/11/24 | 4,965 | 5,020 | 4,855 | 4,890 | +65 | +1.3% | 56,600 |
2020/11/20 | 4,820 | 4,860 | 4,800 | 4,825 | -10 | -0.2% | 33,600 |
2020/11/19 | 4,815 | 4,915 | 4,815 | 4,835 | +20 | +0.4% | 46,100 |
2020/11/18 | 4,830 | 4,845 | 4,795 | 4,815 | -15 | -0.3% | 35,200 |
2020/11/17 | 4,890 | 4,890 | 4,780 | 4,830 | -65 | -1.3% | 42,400 |
2020/11/16 | 4,815 | 4,905 | 4,815 | 4,895 | +80 | +1.7% | 46,700 |
2020/11/13 | 4,905 | 4,905 | 4,815 | 4,815 | -120 | -2.4% | 48,300 |
2020/11/12 | 4,980 | 4,990 | 4,925 | 4,935 | -45 | -0.9% | 31,300 |
2020/11/11 | 4,980 | 5,020 | 4,940 | 4,980 | -30 | -0.6% | 67,800 |
2020/11/10 | 5,100 | 5,100 | 4,970 | 5,010 | -50 | -1% | 68,300 |
2020/11/09 | 5,160 | 5,160 | 5,000 | 5,060 | -50 | -1% | 71,700 |
2020/11/06 | 5,160 | 5,210 | 5,070 | 5,110 | -150 | -2.9% | 59,000 |
2020/11/05 | 5,240 | 5,260 | 5,160 | 5,260 | +20 | +0.4% | 61,800 |
2020/11/04 | 5,220 | 5,300 | 5,160 | 5,240 | +100 | +1.9% | 32,500 |
2020/11/02 | 5,080 | 5,230 | 5,080 | 5,140 | +50 | +1% | 48,400 |
2020/10/30 | 5,180 | 5,220 | 5,060 | 5,090 | -90 | -1.7% | 55,500 |
2020/10/29 | 5,080 | 5,210 | 5,060 | 5,180 | +50 | +1% | 39,000 |
2020/10/28 | 5,000 | 5,160 | 5,000 | 5,130 | +90 | +1.8% | 28,800 |
2020/10/27 | 4,865 | 5,080 | 4,865 | 5,040 | +105 | +2.1% | 29,700 |
2020/10/26 | 4,890 | 4,955 | 4,890 | 4,935 | +70 | +1.4% | 20,600 |
2020/10/23 | 4,875 | 4,960 | 4,800 | 4,865 | -45 | -0.9% | 20,400 |
2020/10/22 | 4,980 | 5,000 | 4,900 | 4,910 | -90 | -1.8% | 20,100 |
2020/10/21 | 5,020 | 5,090 | 5,000 | 5,000 | -40 | -0.8% | 16,800 |
2020/10/20 | 5,110 | 5,110 | 5,030 | 5,040 | -60 | -1.2% | 15,200 |
2020/10/19 | 5,030 | 5,130 | 5,030 | 5,100 | +90 | +1.8% | 21,000 |
2020/10/16 | 5,090 | 5,090 | 5,010 | 5,010 | -80 | -1.6% | 19,500 |
2020/10/15 | 5,090 | 5,110 | 5,060 | 5,090 | +30 | +0.6% | 26,700 |
2020/10/14 | 4,975 | 5,090 | 4,975 | 5,060 | +60 | +1.2% | 21,400 |
2020/10/13 | 4,960 | 5,020 | 4,910 | 5,000 | +60 | +1.2% | 34,700 |
2020/10/12 | 5,030 | 5,030 | 4,935 | 4,940 | -90 | -1.8% | 14,200 |
2020/10/09 | 5,010 | 5,060 | 4,975 | 5,030 | +20 | +0.4% | 28,100 |
2020/10/08 | 5,050 | 5,080 | 5,010 | 5,010 | -10 | -0.2% | 36,200 |
2020/10/07 | 5,080 | 5,080 | 5,010 | 5,020 | -110 | -2.1% | 21,800 |
2020/10/06 | 5,240 | 5,240 | 5,100 | 5,130 | -60 | -1.2% | 16,200 |
2020/10/05 | 5,100 | 5,220 | 5,100 | 5,190 | +110 | +2.2% | 29,100 |
2020/10/02 | 5,250 | 5,260 | 5,070 | 5,080 | - | - | 39,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 5,480 | 5,490 | 5,250 | 5,250 | -210 | -3.8% | 34,000 |
2020/09/29 | 5,500 | 5,530 | 5,380 | 5,460 | -140 | -2.5% | 39,900 |
2020/09/28 | 5,390 | 5,610 | 5,380 | 5,600 | +280 | +5.3% | 112,700 |
2020/09/25 | 5,220 | 5,370 | 5,220 | 5,320 | +120 | +2.3% | 44,400 |
2020/09/24 | 5,240 | 5,300 | 5,190 | 5,200 | -60 | -1.1% | 29,200 |
2020/09/23 | 5,270 | 5,340 | 5,220 | 5,260 | -10 | -0.2% | 42,100 |
951~
1000
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% | 20.24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% | 11.34倍 | 1.03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% | 12.51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