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 |
---|---|---|---|---|---|---|---|
2020/02/06 | 4,575 | 4,675 | 4,545 | 4,670 | +100 | +2.2% | 46,700 |
2020/02/05 | 4,600 | 4,615 | 4,555 | 4,570 | +40 | +0.9% | 28,800 |
2020/02/04 | 4,405 | 4,530 | 4,405 | 4,530 | +55 | +1.2% | 37,600 |
2020/02/03 | 4,485 | 4,500 | 4,430 | 4,475 | -80 | -1.8% | 47,200 |
2020/01/31 | 4,540 | 4,605 | 4,525 | 4,555 | +145 | +3.3% | 46,600 |
2020/01/30 | 4,450 | 4,460 | 4,390 | 4,410 | -20 | -0.5% | 55,500 |
2020/01/29 | 4,450 | 4,465 | 4,390 | 4,430 | -55 | -1.2% | 63,900 |
2020/01/28 | 4,535 | 4,535 | 4,445 | 4,485 | -85 | -1.9% | 63,400 |
2020/01/27 | 4,570 | 4,570 | 4,510 | 4,570 | -70 | -1.5% | 56,900 |
2020/01/24 | 4,700 | 4,745 | 4,625 | 4,640 | -10 | -0.2% | 64,600 |
2020/01/23 | 4,685 | 4,690 | 4,605 | 4,650 | -5 | -0.1% | 38,000 |
2020/01/22 | 4,620 | 4,690 | 4,590 | 4,655 | +70 | +1.5% | 33,900 |
2020/01/21 | 4,555 | 4,605 | 4,545 | 4,585 | +50 | +1.1% | 47,500 |
2020/01/20 | 4,520 | 4,590 | 4,505 | 4,535 | +15 | +0.3% | 42,500 |
2020/01/17 | 4,600 | 4,605 | 4,515 | 4,520 | -70 | -1.5% | 35,600 |
2020/01/16 | 4,570 | 4,610 | 4,550 | 4,590 | +10 | +0.2% | 47,500 |
2020/01/15 | 4,525 | 4,605 | 4,515 | 4,580 | +55 | +1.2% | 62,400 |
2020/01/14 | 4,550 | 4,550 | 4,480 | 4,525 | -20 | -0.4% | 34,600 |
2020/01/10 | 4,535 | 4,590 | 4,535 | 4,545 | +25 | +0.6% | 23,400 |
2020/01/09 | 4,485 | 4,550 | 4,465 | 4,520 | +60 | +1.3% | 47,200 |
2020/01/08 | 4,470 | 4,490 | 4,415 | 4,460 | -80 | -1.8% | 48,400 |
2020/01/07 | 4,445 | 4,560 | 4,445 | 4,540 | +100 | +2.3% | 46,100 |
2020/01/06 | 4,440 | 4,475 | 4,410 | 4,440 | -90 | -2% | 41,400 |
2019/12/30 | 4,495 | 4,560 | 4,460 | 4,530 | +35 | +0.8% | 30,900 |
2019/12/27 | 4,485 | 4,525 | 4,460 | 4,495 | +55 | +1.2% | 23,400 |
2019/12/26 | 4,425 | 4,450 | 4,370 | 4,440 | +10 | +0.2% | 39,500 |
2019/12/25 | 4,555 | 4,555 | 4,415 | 4,430 | -130 | -2.9% | 27,400 |
2019/12/24 | 4,630 | 4,650 | 4,540 | 4,560 | -90 | -1.9% | 35,400 |
2019/12/23 | 4,680 | 4,705 | 4,640 | 4,650 | -10 | -0.2% | 31,000 |
2019/12/20 | 4,585 | 4,670 | 4,585 | 4,660 | +75 | +1.6% | 36,700 |
2019/12/19 | 4,560 | 4,595 | 4,540 | 4,585 | +25 | +0.5% | 28,100 |
2019/12/18 | 4,525 | 4,605 | 4,525 | 4,560 | +35 | +0.8% | 45,900 |
2019/12/17 | 4,495 | 4,540 | 4,440 | 4,525 | +70 | +1.6% | 45,800 |
2019/12/16 | 4,500 | 4,545 | 4,455 | 4,455 | +10 | +0.2% | 36,600 |
2019/12/13 | 4,495 | 4,495 | 4,425 | 4,445 | +55 | +1.3% | 41,600 |
2019/12/12 | 4,410 | 4,450 | 4,360 | 4,390 | -20 | -0.5% | 40,200 |
2019/12/11 | 4,445 | 4,455 | 4,385 | 4,410 | -20 | -0.5% | 128,000 |
2019/12/10 | 4,490 | 4,555 | 4,425 | 4,430 | -60 | -1.3% | 49,500 |
2019/12/09 | 4,495 | 4,520 | 4,470 | 4,490 | +50 | +1.1% | 30,500 |
2019/12/06 | 4,395 | 4,450 | 4,350 | 4,440 | +45 | +1% | 62,100 |
2019/12/05 | 4,320 | 4,430 | 4,295 | 4,395 | +75 | +1.7% | 66,200 |
2019/12/04 | 4,230 | 4,335 | 4,225 | 4,320 | +55 | +1.3% | 70,000 |
2019/12/03 | 4,210 | 4,265 | 4,185 | 4,265 | -50 | -1.2% | 50,800 |
2019/12/02 | 4,285 | 4,345 | 4,280 | 4,315 | +5 | +0.1% | 49,400 |
2019/11/29 | 4,350 | 4,380 | 4,295 | 4,310 | -40 | -0.9% | 61,800 |
2019/11/28 | 4,360 | 4,395 | 4,330 | 4,350 | -55 | -1.2% | 44,600 |
2019/11/27 | 4,440 | 4,440 | 4,385 | 4,405 | -20 | -0.5% | 65,800 |
2019/11/26 | 4,385 | 4,440 | 4,360 | 4,425 | +55 | +1.3% | 52,500 |
2019/11/25 | 4,375 | 4,430 | 4,360 | 4,370 | +5 | +0.1% | 41,000 |
2019/11/22 | 4,345 | 4,430 | 4,340 | 4,365 | +40 | +0.9% | 70,600 |
1151~
1200
件表示中 / 5527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 | 357,000円 | +2.6% | +8.2% | 2.86% | 10.84倍 | 1.09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 |
TOKAI HD | 93,900円 | +5.4% | +3.0% | 3.62% | 13.63倍 | 1.38倍 |
|
東海地盤。LPガスのザ・トーカイとCATV等のビック東海が11年経営統合。宅配水等も展開 |
イエローハット | 258,300円 | +2.3% | +2.7% | 2.71% | 11.38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 | 134,400円 | +4.6% | +15.0% | 3.79% | 15.11倍 | 0.88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 | 186,900円 | -1.5% | -26.7% | 5.35% | 12.46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