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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 4,835 | 4,855 | 4,805 | 4,835 | +45 | +0.9% | 44,100 |
| 2021/01/06 | 4,705 | 4,800 | 4,705 | 4,790 | +60 | +1.3% | 17,900 |
| 2021/01/05 | 4,775 | 4,775 | 4,705 | 4,730 | -50 | -1% | 18,900 |
| 2021/01/04 | 4,890 | 4,900 | 4,755 | 4,780 | -120 | -2.4% | 17,800 |
| 2020/12/30 | 4,875 | 4,945 | 4,850 | 4,900 | -35 | -0.7% | 23,700 |
| 2020/12/29 | 4,845 | 4,940 | 4,805 | 4,935 | +140 | +2.9% | 28,100 |
| 2020/12/28 | 4,835 | 4,860 | 4,700 | 4,795 | -40 | -0.8% | 50,500 |
| 2020/12/25 | 4,900 | 4,915 | 4,820 | 4,835 | -95 | -1.9% | 22,600 |
| 2020/12/24 | 5,010 | 5,020 | 4,915 | 4,930 | -65 | -1.3% | 18,300 |
| 2020/12/23 | 4,935 | 4,995 | 4,900 | 4,995 | +75 | +1.5% | 51,500 |
| 2020/12/22 | 4,970 | 5,000 | 4,905 | 4,920 | -80 | -1.6% | 28,300 |
| 2020/12/21 | 5,080 | 5,110 | 4,980 | 5,000 | -60 | -1.2% | 21,600 |
| 2020/12/18 | 4,985 | 5,070 | 4,950 | 5,060 | +75 | +1.5% | 43,600 |
| 2020/12/17 | 5,010 | 5,020 | 4,925 | 4,985 | -35 | -0.7% | 44,000 |
| 2020/12/16 | 5,050 | 5,070 | 5,000 | 5,020 | -40 | -0.8% | 30,400 |
| 2020/12/15 | 5,090 | 5,120 | 5,050 | 5,060 | -40 | -0.8% | 24,500 |
| 2020/12/14 | 5,080 | 5,190 | 5,060 | 5,100 | +50 | +1% | 29,800 |
| 2020/12/11 | 5,090 | 5,110 | 5,000 | 5,050 | -40 | -0.8% | 62,400 |
| 2020/12/10 | 4,980 | 5,090 | 4,980 | 5,090 | +115 | +2.3% | 46,400 |
| 2020/12/09 | 4,880 | 4,975 | 4,860 | 4,975 | +95 | +1.9% | 42,400 |
| 2020/12/08 | 4,870 | 4,920 | 4,870 | 4,880 | +5 | +0.1% | 17,500 |
| 2020/12/07 | 4,940 | 4,940 | 4,875 | 4,875 | -45 | -0.9% | 30,700 |
| 2020/12/04 | 4,940 | 4,940 | 4,850 | 4,920 | +10 | +0.2% | 14,700 |
| 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 |
951～
1000
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
