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 |
|---|---|---|---|---|---|---|---|
| 2020/09/18 | 5,220 | 5,380 | 5,170 | 5,270 | +70 | +1.3% | 46,800 |
| 2020/09/17 | 5,200 | 5,230 | 5,140 | 5,200 | +50 | +1% | 18,900 |
| 2020/09/16 | 5,090 | 5,180 | 5,090 | 5,150 | +110 | +2.2% | 22,400 |
| 2020/09/15 | 5,100 | 5,100 | 5,010 | 5,040 | -100 | -1.9% | 19,400 |
| 2020/09/14 | 5,100 | 5,140 | 5,050 | 5,140 | +80 | +1.6% | 23,300 |
| 2020/09/11 | 5,030 | 5,090 | 5,000 | 5,060 | +40 | +0.8% | 28,400 |
| 2020/09/10 | 5,050 | 5,080 | 5,010 | 5,020 | -40 | -0.8% | 27,900 |
| 2020/09/09 | 5,020 | 5,090 | 5,020 | 5,060 | -40 | -0.8% | 22,200 |
| 2020/09/08 | 5,060 | 5,100 | 5,040 | 5,100 | ±0 | ±0% | 15,900 |
| 2020/09/07 | 5,130 | 5,140 | 5,080 | 5,100 | +30 | +0.6% | 17,100 |
| 2020/09/04 | 5,090 | 5,150 | 5,050 | 5,070 | -100 | -1.9% | 17,800 |
| 2020/09/03 | 5,180 | 5,240 | 5,120 | 5,170 | +30 | +0.6% | 24,800 |
| 2020/09/02 | 5,020 | 5,170 | 5,020 | 5,140 | +100 | +2% | 30,800 |
| 2020/09/01 | 5,030 | 5,040 | 4,990 | 5,040 | -30 | -0.6% | 17,600 |
| 2020/08/31 | 5,030 | 5,110 | 5,010 | 5,070 | +50 | +1% | 29,400 |
| 2020/08/28 | 5,070 | 5,100 | 4,940 | 5,020 | -50 | -1% | 40,300 |
| 2020/08/27 | 5,090 | 5,100 | 5,050 | 5,070 | -30 | -0.6% | 13,700 |
| 2020/08/26 | 5,100 | 5,200 | 5,090 | 5,100 | -80 | -1.5% | 15,300 |
| 2020/08/25 | 5,200 | 5,220 | 5,150 | 5,180 | +110 | +2.2% | 32,900 |
| 2020/08/24 | 4,975 | 5,070 | 4,975 | 5,070 | +95 | +1.9% | 18,300 |
| 2020/08/21 | 4,985 | 5,000 | 4,950 | 4,975 | +30 | +0.6% | 16,900 |
| 2020/08/20 | 4,920 | 4,990 | 4,910 | 4,945 | -75 | -1.5% | 18,800 |
| 2020/08/19 | 4,990 | 5,030 | 4,975 | 5,020 | +10 | +0.2% | 11,000 |
| 2020/08/18 | 4,940 | 5,030 | 4,920 | 5,010 | +30 | +0.6% | 21,900 |
| 2020/08/17 | 5,080 | 5,080 | 4,980 | 4,980 | -100 | -2% | 17,800 |
| 2020/08/14 | 5,190 | 5,190 | 5,080 | 5,080 | -60 | -1.2% | 23,900 |
| 2020/08/13 | 5,090 | 5,140 | 5,020 | 5,140 | +70 | +1.4% | 29,900 |
| 2020/08/12 | 4,980 | 5,070 | 4,960 | 5,070 | +80 | +1.6% | 26,900 |
| 2020/08/11 | 4,875 | 5,010 | 4,875 | 4,990 | +130 | +2.7% | 38,500 |
| 2020/08/07 | 4,950 | 4,980 | 4,825 | 4,860 | -130 | -2.6% | 47,800 |
| 2020/08/06 | 5,140 | 5,140 | 4,980 | 4,990 | -210 | -4% | 42,300 |
| 2020/08/05 | 5,300 | 5,380 | 5,070 | 5,200 | -100 | -1.9% | 70,600 |
| 2020/08/04 | 5,140 | 5,300 | 5,140 | 5,300 | +160 | +3.1% | 55,100 |
| 2020/08/03 | 5,120 | 5,220 | 5,080 | 5,140 | +120 | +2.4% | 38,000 |
| 2020/07/31 | 5,010 | 5,080 | 5,000 | 5,020 | -40 | -0.8% | 37,500 |
| 2020/07/30 | 4,880 | 5,080 | 4,880 | 5,060 | +205 | +4.2% | 46,400 |
| 2020/07/29 | 4,935 | 4,935 | 4,850 | 4,855 | -105 | -2.1% | 29,000 |
| 2020/07/28 | 4,890 | 4,995 | 4,850 | 4,960 | +105 | +2.2% | 28,400 |
| 2020/07/27 | 4,850 | 4,880 | 4,780 | 4,855 | -65 | -1.3% | 42,500 |
| 2020/07/22 | 4,910 | 4,990 | 4,900 | 4,920 | +5 | +0.1% | 19,500 |
| 2020/07/21 | 4,990 | 4,995 | 4,895 | 4,915 | -115 | -2.3% | 44,500 |
| 2020/07/20 | 5,050 | 5,050 | 4,990 | 5,030 | -20 | -0.4% | 18,400 |
| 2020/07/17 | 4,895 | 5,090 | 4,845 | 5,050 | +185 | +3.8% | 59,300 |
| 2020/07/16 | 4,780 | 4,875 | 4,770 | 4,865 | +155 | +3.3% | 39,700 |
| 2020/07/15 | 4,700 | 4,710 | 4,610 | 4,710 | ±0 | ±0% | 36,100 |
| 2020/07/14 | 4,795 | 4,795 | 4,675 | 4,710 | -40 | -0.8% | 21,100 |
| 2020/07/13 | 4,680 | 4,750 | 4,640 | 4,750 | +195 | +4.3% | 19,100 |
| 2020/07/10 | 4,645 | 4,645 | 4,540 | 4,555 | -90 | -1.9% | 25,500 |
| 2020/07/09 | 4,650 | 4,680 | 4,550 | 4,645 | ±0 | ±0% | 17,800 |
| 2020/07/08 | 4,695 | 4,795 | 4,645 | 4,645 | -50 | -1.1% | 22,400 |
1001～
1050
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
