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 |
---|---|---|---|---|---|---|---|
2020/07/07 | 4,615 | 4,700 | 4,595 | 4,695 | +100 | +2.2% | 23,500 |
2020/07/06 | 4,590 | 4,620 | 4,570 | 4,595 | +15 | +0.3% | 14,300 |
2020/07/03 | 4,590 | 4,590 | 4,515 | 4,580 | -10 | -0.2% | 15,700 |
2020/07/02 | 4,685 | 4,690 | 4,570 | 4,590 | -65 | -1.4% | 29,600 |
2020/07/01 | 4,840 | 4,895 | 4,635 | 4,655 | -185 | -3.8% | 41,400 |
2020/06/30 | 4,805 | 4,940 | 4,785 | 4,840 | +55 | +1.1% | 104,600 |
2020/06/29 | 4,705 | 4,800 | 4,685 | 4,785 | ±0 | ±0% | 22,800 |
2020/06/26 | 4,700 | 4,795 | 4,700 | 4,785 | +140 | +3% | 23,000 |
2020/06/25 | 4,705 | 4,785 | 4,635 | 4,645 | -100 | -2.1% | 22,600 |
2020/06/24 | 4,795 | 4,795 | 4,700 | 4,745 | -45 | -0.9% | 18,500 |
2020/06/23 | 4,800 | 4,810 | 4,750 | 4,790 | +15 | +0.3% | 28,700 |
2020/06/22 | 4,750 | 4,790 | 4,745 | 4,775 | +30 | +0.6% | 12,500 |
2020/06/19 | 4,700 | 4,790 | 4,665 | 4,745 | +45 | +1% | 64,700 |
2020/06/18 | 4,610 | 4,700 | 4,565 | 4,700 | +90 | +2% | 26,700 |
2020/06/17 | 4,630 | 4,670 | 4,590 | 4,610 | ±0 | ±0% | 27,000 |
2020/06/16 | 4,485 | 4,610 | 4,455 | 4,610 | +195 | +4.4% | 47,700 |
2020/06/15 | 4,435 | 4,485 | 4,400 | 4,415 | -50 | -1.1% | 21,600 |
2020/06/12 | 4,565 | 4,565 | 4,455 | 4,465 | -100 | -2.2% | 44,700 |
2020/06/11 | 4,595 | 4,595 | 4,550 | 4,565 | -25 | -0.5% | 33,800 |
2020/06/10 | 4,520 | 4,625 | 4,510 | 4,590 | +110 | +2.5% | 44,600 |
2020/06/09 | 4,490 | 4,515 | 4,465 | 4,480 | +10 | +0.2% | 26,300 |
2020/06/08 | 4,500 | 4,500 | 4,440 | 4,470 | -20 | -0.4% | 16,100 |
2020/06/05 | 4,500 | 4,500 | 4,460 | 4,490 | -40 | -0.9% | 20,900 |
2020/06/04 | 4,550 | 4,550 | 4,450 | 4,530 | +10 | +0.2% | 25,500 |
2020/06/03 | 4,560 | 4,560 | 4,450 | 4,520 | -15 | -0.3% | 38,500 |
2020/06/02 | 4,490 | 4,550 | 4,455 | 4,535 | +75 | +1.7% | 35,400 |
2020/06/01 | 4,555 | 4,555 | 4,455 | 4,460 | -95 | -2.1% | 17,200 |
2020/05/29 | 4,510 | 4,595 | 4,510 | 4,555 | +45 | +1% | 55,100 |
2020/05/28 | 4,460 | 4,555 | 4,445 | 4,510 | +75 | +1.7% | 63,400 |
2020/05/27 | 4,380 | 4,445 | 4,325 | 4,435 | +75 | +1.7% | 29,400 |
2020/05/26 | 4,325 | 4,375 | 4,305 | 4,360 | +30 | +0.7% | 29,900 |
2020/05/25 | 4,345 | 4,370 | 4,320 | 4,330 | -20 | -0.5% | 19,400 |
2020/05/22 | 4,350 | 4,365 | 4,310 | 4,350 | ±0 | ±0% | 22,000 |
2020/05/21 | 4,360 | 4,380 | 4,335 | 4,350 | +15 | +0.3% | 28,700 |
2020/05/20 | 4,350 | 4,385 | 4,330 | 4,335 | -20 | -0.5% | 24,200 |
2020/05/19 | 4,380 | 4,410 | 4,310 | 4,355 | -30 | -0.7% | 33,000 |
2020/05/18 | 4,375 | 4,410 | 4,330 | 4,385 | +75 | +1.7% | 20,600 |
2020/05/15 | 4,280 | 4,330 | 4,250 | 4,310 | +5 | +0.1% | 27,600 |
2020/05/14 | 4,280 | 4,355 | 4,280 | 4,305 | -70 | -1.6% | 15,600 |
2020/05/13 | 4,275 | 4,395 | 4,270 | 4,375 | -50 | -1.1% | 43,600 |
2020/05/12 | 4,475 | 4,510 | 4,410 | 4,425 | -250 | -5.3% | 68,200 |
2020/05/11 | 4,615 | 4,680 | 4,555 | 4,675 | +150 | +3.3% | 33,800 |
2020/05/08 | 4,525 | 4,585 | 4,480 | 4,525 | +80 | +1.8% | 20,900 |
2020/05/07 | 4,370 | 4,465 | 4,360 | 4,445 | +35 | +0.8% | 28,400 |
2020/05/01 | 4,485 | 4,485 | 4,405 | 4,410 | -50 | -1.1% | 24,800 |
2020/04/30 | 4,665 | 4,730 | 4,460 | 4,460 | -180 | -3.9% | 51,200 |
2020/04/28 | 4,575 | 4,655 | 4,500 | 4,640 | +95 | +2.1% | 37,800 |
2020/04/27 | 4,490 | 4,550 | 4,435 | 4,545 | +120 | +2.7% | 45,500 |
2020/04/24 | 4,415 | 4,425 | 4,340 | 4,425 | +25 | +0.6% | 46,500 |
2020/04/23 | 4,335 | 4,400 | 4,295 | 4,400 | +105 | +2.4% | 31,700 |
1051~
1100
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