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 |
|---|---|---|---|---|---|---|---|
| 2019/11/21 | 4,260 | 4,335 | 4,255 | 4,325 | +20 | +0.5% | 50,500 |
| 2019/11/20 | 4,245 | 4,310 | 4,245 | 4,305 | +30 | +0.7% | 43,100 |
| 2019/11/19 | 4,250 | 4,285 | 4,245 | 4,275 | +5 | +0.1% | 37,900 |
| 2019/11/18 | 4,285 | 4,285 | 4,240 | 4,270 | -20 | -0.5% | 33,200 |
| 2019/11/15 | 4,225 | 4,315 | 4,205 | 4,290 | +65 | +1.5% | 37,800 |
| 2019/11/14 | 4,270 | 4,270 | 4,200 | 4,225 | -30 | -0.7% | 46,200 |
| 2019/11/13 | 4,265 | 4,295 | 4,220 | 4,255 | -5 | -0.1% | 32,700 |
| 2019/11/12 | 4,185 | 4,275 | 4,180 | 4,260 | +75 | +1.8% | 42,900 |
| 2019/11/11 | 4,270 | 4,295 | 4,175 | 4,185 | -45 | -1.1% | 60,600 |
| 2019/11/08 | 4,250 | 4,295 | 4,210 | 4,230 | +30 | +0.7% | 52,800 |
| 2019/11/07 | 4,135 | 4,255 | 4,115 | 4,200 | +100 | +2.4% | 60,800 |
| 2019/11/06 | 4,275 | 4,460 | 4,045 | 4,100 | -65 | -1.6% | 175,400 |
| 2019/11/05 | 4,075 | 4,230 | 4,045 | 4,165 | +95 | +2.3% | 87,600 |
| 2019/11/01 | 4,065 | 4,080 | 4,040 | 4,070 | -10 | -0.2% | 53,500 |
| 2019/10/31 | 3,965 | 4,105 | 3,965 | 4,080 | +115 | +2.9% | 110,900 |
| 2019/10/30 | 4,025 | 4,055 | 3,935 | 3,965 | -80 | -2% | 221,200 |
| 2019/10/29 | 4,050 | 4,135 | 4,040 | 4,045 | +10 | +0.2% | 55,300 |
| 2019/10/28 | 4,040 | 4,095 | 4,015 | 4,035 | +25 | +0.6% | 80,600 |
| 2019/10/25 | 4,060 | 4,060 | 3,965 | 4,010 | -30 | -0.7% | 63,900 |
| 2019/10/24 | 4,060 | 4,125 | 4,040 | 4,040 | -15 | -0.4% | 69,700 |
| 2019/10/23 | 4,040 | 4,090 | 3,990 | 4,055 | +35 | +0.9% | 72,500 |
| 2019/10/21 | 4,045 | 4,090 | 4,015 | 4,020 | ±0 | ±0% | 41,800 |
| 2019/10/18 | 4,035 | 4,090 | 4,015 | 4,020 | -10 | -0.2% | 56,400 |
| 2019/10/17 | 3,990 | 4,095 | 3,950 | 4,030 | +50 | +1.3% | 87,100 |
| 2019/10/16 | 4,035 | 4,075 | 3,955 | 3,980 | -25 | -0.6% | 79,800 |
| 2019/10/15 | 4,015 | 4,060 | 3,995 | 4,005 | +60 | +1.5% | 49,900 |
| 2019/10/11 | 3,950 | 3,960 | 3,890 | 3,945 | +50 | +1.3% | 52,300 |
| 2019/10/10 | 3,995 | 3,995 | 3,865 | 3,895 | -60 | -1.5% | 53,700 |
| 2019/10/09 | 3,960 | 3,975 | 3,915 | 3,955 | ±0 | ±0% | 47,800 |
| 2019/10/08 | 3,970 | 3,995 | 3,920 | 3,955 | +30 | +0.8% | 87,500 |
| 2019/10/07 | 4,000 | 4,005 | 3,920 | 3,925 | -15 | -0.4% | 41,000 |
| 2019/10/04 | 3,985 | 4,005 | 3,900 | 3,940 | -40 | -1% | 50,100 |
| 2019/10/03 | 3,975 | 4,015 | 3,945 | 3,980 | -50 | -1.2% | 64,600 |
| 2019/10/02 | 4,015 | 4,075 | 4,005 | 4,030 | -20 | -0.5% | 63,700 |
| 2019/10/01 | 3,975 | 4,065 | 3,975 | 4,050 | +85 | +2.1% | 45,700 |
| 2019/09/30 | 3,920 | 3,995 | 3,890 | 3,965 | +10 | +0.3% | 65,200 |
| 2019/09/27 | 4,010 | 4,010 | 3,920 | 3,955 | -65 | -1.6% | 58,800 |
| 2019/09/26 | 4,060 | 4,085 | 4,000 | 4,020 | ±0 | ±0% | 82,600 |
| 2019/09/25 | 3,975 | 4,030 | 3,920 | 4,020 | +65 | +1.6% | 61,200 |
| 2019/09/24 | 3,990 | 4,030 | 3,940 | 3,955 | -25 | -0.6% | 85,700 |
| 2019/09/20 | 3,970 | 3,990 | 3,920 | 3,980 | +55 | +1.4% | 63,000 |
| 2019/09/19 | 3,955 | 3,980 | 3,910 | 3,925 | +20 | +0.5% | 68,800 |
| 2019/09/18 | 3,955 | 3,970 | 3,890 | 3,905 | -50 | -1.3% | 66,400 |
| 2019/09/17 | 3,890 | 3,990 | 3,890 | 3,955 | +160 | +4.2% | 115,700 |
| 2019/09/13 | 3,795 | 3,810 | 3,745 | 3,795 | ±0 | ±0% | 84,700 |
| 2019/09/12 | 3,835 | 3,835 | 3,750 | 3,795 | -15 | -0.4% | 85,600 |
| 2019/09/11 | 3,760 | 3,825 | 3,760 | 3,810 | +65 | +1.7% | 63,100 |
| 2019/09/10 | 3,750 | 3,780 | 3,735 | 3,745 | +30 | +0.8% | 53,300 |
| 2019/09/09 | 3,675 | 3,730 | 3,650 | 3,715 | +25 | +0.7% | 49,400 |
| 2019/09/06 | 3,685 | 3,700 | 3,655 | 3,690 | +15 | +0.4% | 38,200 |
1201～
1250
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 | 258,400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 | 134,100円 | +4.6% | +15.0% | 3.80% | 15.08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 | 186,700円 | -1.5% | -26.7% | 5.36% | 12.45倍 | 1.00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
