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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,505 | 3,585 | 3,500 | 3,585 | +80 | +2.3% | 69,300 |
| 2019/07/29 | 3,530 | 3,530 | 3,470 | 3,505 | -30 | -0.8% | 78,200 |
| 2019/07/26 | 3,550 | 3,580 | 3,520 | 3,535 | -35 | -1% | 36,000 |
| 2019/07/25 | 3,555 | 3,580 | 3,550 | 3,570 | +10 | +0.3% | 25,900 |
| 2019/07/24 | 3,535 | 3,570 | 3,515 | 3,560 | +25 | +0.7% | 36,600 |
| 2019/07/23 | 3,460 | 3,535 | 3,450 | 3,535 | +60 | +1.7% | 26,800 |
| 2019/07/22 | 3,550 | 3,555 | 3,470 | 3,475 | -80 | -2.3% | 40,800 |
| 2019/07/19 | 3,520 | 3,560 | 3,510 | 3,555 | +45 | +1.3% | 41,200 |
| 2019/07/18 | 3,590 | 3,605 | 3,505 | 3,510 | -120 | -3.3% | 62,100 |
| 2019/07/17 | 3,670 | 3,680 | 3,625 | 3,630 | -30 | -0.8% | 48,000 |
| 2019/07/16 | 3,750 | 3,750 | 3,655 | 3,660 | -95 | -2.5% | 49,000 |
| 2019/07/12 | 3,795 | 3,815 | 3,740 | 3,755 | -35 | -0.9% | 31,900 |
| 2019/07/11 | 3,765 | 3,800 | 3,745 | 3,790 | +25 | +0.7% | 28,100 |
| 2019/07/10 | 3,775 | 3,775 | 3,715 | 3,765 | -10 | -0.3% | 33,900 |
| 2019/07/09 | 3,800 | 3,870 | 3,765 | 3,775 | -55 | -1.4% | 43,500 |
| 2019/07/08 | 3,800 | 3,865 | 3,800 | 3,830 | +5 | +0.1% | 36,400 |
| 2019/07/05 | 3,840 | 3,855 | 3,790 | 3,825 | -35 | -0.9% | 43,700 |
| 2019/07/04 | 3,870 | 3,920 | 3,855 | 3,860 | -10 | -0.3% | 45,600 |
| 2019/07/03 | 3,860 | 3,890 | 3,825 | 3,870 | -10 | -0.3% | 28,700 |
| 2019/07/02 | 3,850 | 3,890 | 3,830 | 3,880 | +50 | +1.3% | 41,300 |
| 2019/07/01 | 3,720 | 3,830 | 3,720 | 3,830 | +165 | +4.5% | 55,800 |
| 2019/06/28 | 3,615 | 3,695 | 3,600 | 3,665 | +50 | +1.4% | 61,500 |
| 2019/06/27 | 3,585 | 3,630 | 3,580 | 3,615 | +35 | +1% | 49,800 |
| 2019/06/26 | 3,655 | 3,665 | 3,580 | 3,580 | -100 | -2.7% | 47,000 |
| 2019/06/25 | 3,695 | 3,725 | 3,675 | 3,680 | ±0 | ±0% | 39,300 |
| 2019/06/24 | 3,725 | 3,725 | 3,660 | 3,680 | -70 | -1.9% | 47,400 |
| 2019/06/21 | 3,795 | 3,795 | 3,715 | 3,750 | -15 | -0.4% | 42,900 |
| 2019/06/20 | 3,810 | 3,815 | 3,755 | 3,765 | -45 | -1.2% | 24,100 |
| 2019/06/19 | 3,725 | 3,815 | 3,725 | 3,810 | +110 | +3% | 50,400 |
| 2019/06/18 | 3,810 | 3,835 | 3,695 | 3,700 | -80 | -2.1% | 25,300 |
| 2019/06/17 | 3,815 | 3,815 | 3,750 | 3,780 | -35 | -0.9% | 34,100 |
| 2019/06/14 | 3,780 | 3,825 | 3,705 | 3,815 | +50 | +1.3% | 42,400 |
| 2019/06/13 | 3,815 | 3,820 | 3,735 | 3,765 | -50 | -1.3% | 38,600 |
| 2019/06/12 | 3,820 | 3,850 | 3,810 | 3,815 | -45 | -1.2% | 32,000 |
| 2019/06/11 | 3,860 | 3,875 | 3,845 | 3,860 | +10 | +0.3% | 33,000 |
| 2019/06/10 | 3,880 | 3,880 | 3,815 | 3,850 | +15 | +0.4% | 44,200 |
| 2019/06/07 | 3,760 | 3,885 | 3,760 | 3,835 | +25 | +0.7% | 63,400 |
| 2019/06/06 | 3,770 | 3,840 | 3,770 | 3,810 | -15 | -0.4% | 35,300 |
| 2019/06/05 | 3,770 | 3,830 | 3,715 | 3,825 | +125 | +3.4% | 40,800 |
| 2019/06/04 | 3,720 | 3,755 | 3,685 | 3,700 | ±0 | ±0% | 43,400 |
| 2019/06/03 | 3,710 | 3,730 | 3,670 | 3,700 | -60 | -1.6% | 34,600 |
| 2019/05/31 | 3,810 | 3,820 | 3,745 | 3,760 | -50 | -1.3% | 43,900 |
| 2019/05/30 | 3,835 | 3,835 | 3,765 | 3,810 | -30 | -0.8% | 36,300 |
| 2019/05/29 | 3,800 | 3,855 | 3,755 | 3,840 | -10 | -0.3% | 42,200 |
| 2019/05/28 | 3,880 | 3,905 | 3,845 | 3,850 | -45 | -1.2% | 43,900 |
| 2019/05/27 | 3,885 | 3,910 | 3,840 | 3,895 | +10 | +0.3% | 28,000 |
| 2019/05/24 | 3,815 | 3,885 | 3,795 | 3,885 | +15 | +0.4% | 41,800 |
| 2019/05/23 | 3,860 | 3,930 | 3,835 | 3,870 | +15 | +0.4% | 40,500 |
| 2019/05/22 | 3,830 | 3,880 | 3,785 | 3,855 | +70 | +1.8% | 65,900 |
| 2019/05/21 | 3,880 | 3,880 | 3,750 | 3,785 | -95 | -2.4% | 74,000 |
1301～
1350
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
