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 |
---|---|---|---|---|---|---|---|
2019/04/08 | 3,955 | 4,000 | 3,895 | 3,935 | -65 | -1.6% | 91,300 |
2019/04/05 | 3,985 | 4,050 | 3,970 | 4,000 | +15 | +0.4% | 39,800 |
2019/04/04 | 3,950 | 4,040 | 3,930 | 3,985 | -5 | -0.1% | 47,200 |
2019/04/03 | 3,945 | 3,990 | 3,880 | 3,990 | +45 | +1.1% | 31,000 |
2019/04/02 | 3,990 | 4,020 | 3,895 | 3,945 | +10 | +0.3% | 31,400 |
2019/04/01 | 3,860 | 3,995 | 3,860 | 3,935 | +120 | +3.1% | 74,800 |
2019/03/29 | 3,835 | 3,860 | 3,790 | 3,815 | -20 | -0.5% | 42,300 |
2019/03/28 | 3,910 | 3,925 | 3,820 | 3,835 | -130 | -3.3% | 46,400 |
2019/03/27 | 3,845 | 3,980 | 3,835 | 3,965 | +50 | +1.3% | 55,500 |
2019/03/26 | 3,840 | 3,930 | 3,840 | 3,915 | +110 | +2.9% | 78,200 |
2019/03/25 | 3,870 | 3,875 | 3,775 | 3,805 | -100 | -2.6% | 58,400 |
2019/03/22 | 3,980 | 3,980 | 3,890 | 3,905 | -110 | -2.7% | 92,000 |
2019/03/20 | 3,955 | 4,050 | 3,955 | 4,015 | +75 | +1.9% | 56,400 |
2019/03/19 | 3,895 | 3,950 | 3,825 | 3,940 | ±0 | ±0% | 53,400 |
2019/03/18 | 3,885 | 3,965 | 3,850 | 3,940 | +55 | +1.4% | 54,500 |
2019/03/15 | 3,835 | 3,930 | 3,830 | 3,885 | +50 | +1.3% | 100,400 |
2019/03/14 | 3,900 | 3,920 | 3,830 | 3,835 | -70 | -1.8% | 36,000 |
2019/03/13 | 3,920 | 4,015 | 3,895 | 3,905 | -70 | -1.8% | 44,900 |
2019/03/12 | 3,930 | 4,010 | 3,930 | 3,975 | +30 | +0.8% | 67,200 |
2019/03/11 | 3,885 | 3,970 | 3,885 | 3,945 | +30 | +0.8% | 71,000 |
2019/03/08 | 3,920 | 3,990 | 3,890 | 3,915 | -75 | -1.9% | 62,900 |
2019/03/07 | 4,050 | 4,050 | 3,925 | 3,990 | -80 | -2% | 89,400 |
2019/03/06 | 4,145 | 4,145 | 4,055 | 4,070 | -75 | -1.8% | 57,400 |
2019/03/05 | 4,155 | 4,185 | 4,110 | 4,145 | -35 | -0.8% | 47,200 |
2019/03/04 | 4,265 | 4,295 | 4,130 | 4,180 | -80 | -1.9% | 83,300 |
2019/03/01 | 4,220 | 4,270 | 4,205 | 4,260 | +15 | +0.4% | 24,300 |
2019/02/28 | 4,305 | 4,305 | 4,230 | 4,245 | -50 | -1.2% | 36,900 |
2019/02/27 | 4,295 | 4,335 | 4,245 | 4,295 | -50 | -1.2% | 43,300 |
2019/02/26 | 4,400 | 4,430 | 4,325 | 4,345 | -30 | -0.7% | 20,000 |
2019/02/25 | 4,310 | 4,385 | 4,295 | 4,375 | +35 | +0.8% | 34,400 |
2019/02/22 | 4,420 | 4,460 | 4,325 | 4,340 | -90 | -2% | 37,100 |
2019/02/21 | 4,455 | 4,505 | 4,385 | 4,430 | -5 | -0.1% | 34,000 |
2019/02/20 | 4,420 | 4,525 | 4,380 | 4,435 | +20 | +0.5% | 41,600 |
2019/02/19 | 4,435 | 4,485 | 4,370 | 4,415 | +25 | +0.6% | 40,800 |
2019/02/18 | 4,340 | 4,460 | 4,340 | 4,390 | +55 | +1.3% | 24,800 |
2019/02/15 | 4,355 | 4,365 | 4,270 | 4,335 | -20 | -0.5% | 21,500 |
2019/02/14 | 4,365 | 4,385 | 4,320 | 4,355 | +5 | +0.1% | 19,500 |
2019/02/13 | 4,395 | 4,435 | 4,325 | 4,350 | -45 | -1% | 33,200 |
2019/02/12 | 4,270 | 4,415 | 4,255 | 4,395 | +135 | +3.2% | 52,300 |
2019/02/08 | 4,250 | 4,410 | 4,250 | 4,260 | -85 | -2% | 109,200 |
2019/02/07 | 3,950 | 4,360 | 3,940 | 4,345 | +455 | +11.7% | 349,700 |
2019/02/06 | 3,995 | 4,050 | 3,810 | 3,890 | -345 | -8.1% | 298,300 |
2019/02/05 | 4,350 | 4,400 | 4,170 | 4,235 | -70 | -1.6% | 138,800 |
2019/02/04 | 4,295 | 4,315 | 4,155 | 4,305 | ±0 | ±0% | 77,900 |
2019/02/01 | 4,345 | 4,345 | 4,235 | 4,305 | -60 | -1.4% | 54,000 |
2019/01/31 | 4,240 | 4,385 | 4,220 | 4,365 | +155 | +3.7% | 58,500 |
2019/01/30 | 4,230 | 4,270 | 4,180 | 4,210 | -15 | -0.4% | 32,800 |
2019/01/29 | 4,180 | 4,270 | 4,160 | 4,225 | +40 | +1% | 43,100 |
2019/01/28 | 4,160 | 4,265 | 4,160 | 4,185 | ±0 | ±0% | 34,600 |
2019/01/25 | 4,185 | 4,250 | 4,140 | 4,185 | -20 | -0.5% | 41,500 |
1351~
1400
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 | 358,500円 | +2.6% | +8.2% | 2.85% | 10.88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 | 93,800円 | +5.4% | +3.0% | 3.62% | 13.62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 | 259,700円 | +2.3% | +2.7% | 2.70% | 11.44倍 | 1.04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 | 134,500円 | +4.6% | +15.0% | 3.79% | 15.12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 | 186,600円 | -1.5% | -26.7% | 5.36% | 12.44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