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 |
|---|---|---|---|---|---|---|---|
| 2019/01/24 | 4,180 | 4,230 | 4,160 | 4,205 | +20 | +0.5% | 33,000 |
| 2019/01/23 | 4,275 | 4,275 | 4,155 | 4,185 | -195 | -4.5% | 48,400 |
| 2019/01/22 | 4,445 | 4,445 | 4,360 | 4,380 | -10 | -0.2% | 24,500 |
| 2019/01/21 | 4,350 | 4,455 | 4,325 | 4,390 | +70 | +1.6% | 32,500 |
| 2019/01/18 | 4,275 | 4,325 | 4,160 | 4,320 | +115 | +2.7% | 41,600 |
| 2019/01/17 | 4,265 | 4,310 | 4,165 | 4,205 | -25 | -0.6% | 37,800 |
| 2019/01/16 | 4,300 | 4,340 | 4,205 | 4,230 | -45 | -1.1% | 35,000 |
| 2019/01/15 | 4,150 | 4,280 | 4,125 | 4,275 | +55 | +1.3% | 39,900 |
| 2019/01/11 | 4,205 | 4,265 | 4,185 | 4,220 | +5 | +0.1% | 24,900 |
| 2019/01/10 | 4,230 | 4,270 | 4,135 | 4,215 | -100 | -2.3% | 40,700 |
| 2019/01/09 | 4,270 | 4,360 | 4,215 | 4,315 | +30 | +0.7% | 48,500 |
| 2019/01/08 | 4,255 | 4,325 | 4,235 | 4,285 | -40 | -0.9% | 37,700 |
| 2019/01/07 | 4,340 | 4,370 | 4,265 | 4,325 | +125 | +3% | 41,500 |
| 2019/01/04 | 4,150 | 4,270 | 4,070 | 4,200 | -160 | -3.7% | 40,700 |
| 2018/12/28 | 4,350 | 4,370 | 4,295 | 4,360 | -45 | -1% | 22,700 |
| 2018/12/27 | 4,280 | 4,435 | 4,250 | 4,405 | +305 | +7.4% | 55,600 |
| 2018/12/26 | 3,960 | 4,160 | 3,960 | 4,100 | +125 | +3.1% | 54,700 |
| 2018/12/25 | 4,020 | 4,035 | 3,935 | 3,975 | -160 | -3.9% | 58,800 |
| 2018/12/21 | 4,200 | 4,250 | 4,090 | 4,135 | -135 | -3.2% | 78,900 |
| 2018/12/20 | 4,400 | 4,405 | 4,240 | 4,270 | -180 | -4% | 57,600 |
| 2018/12/19 | 4,415 | 4,495 | 4,340 | 4,450 | +55 | +1.3% | 24,800 |
| 2018/12/18 | 4,435 | 4,490 | 4,365 | 4,395 | -175 | -3.8% | 47,600 |
| 2018/12/17 | 4,505 | 4,610 | 4,455 | 4,570 | +55 | +1.2% | 45,000 |
| 2018/12/14 | 4,660 | 4,715 | 4,515 | 4,515 | -205 | -4.3% | 69,800 |
| 2018/12/13 | 4,530 | 4,920 | 4,505 | 4,720 | +185 | +4.1% | 133,000 |
| 2018/12/12 | 4,810 | 4,860 | 4,360 | 4,535 | -410 | -8.3% | 198,600 |
| 2018/12/11 | 4,960 | 5,020 | 4,895 | 4,945 | +25 | +0.5% | 48,400 |
| 2018/12/10 | 4,950 | 4,960 | 4,875 | 4,920 | -25 | -0.5% | 84,600 |
| 2018/12/07 | 4,805 | 4,985 | 4,805 | 4,945 | +185 | +3.9% | 71,600 |
| 2018/12/06 | 4,715 | 4,795 | 4,685 | 4,760 | +20 | +0.4% | 55,700 |
| 2018/12/05 | 4,755 | 4,810 | 4,705 | 4,740 | -85 | -1.8% | 30,500 |
| 2018/12/04 | 4,995 | 5,020 | 4,815 | 4,825 | -170 | -3.4% | 21,800 |
| 2018/12/03 | 5,000 | 5,070 | 4,955 | 4,995 | +65 | +1.3% | 45,800 |
| 2018/11/30 | 4,730 | 4,935 | 4,730 | 4,930 | +205 | +4.3% | 50,300 |
| 2018/11/29 | 4,790 | 4,790 | 4,710 | 4,725 | -30 | -0.6% | 44,000 |
| 2018/11/28 | 4,835 | 4,835 | 4,705 | 4,755 | -20 | -0.4% | 36,300 |
| 2018/11/27 | 4,880 | 4,880 | 4,750 | 4,775 | -65 | -1.3% | 29,900 |
| 2018/11/26 | 4,660 | 4,895 | 4,660 | 4,840 | +220 | +4.8% | 93,700 |
| 2018/11/22 | 4,490 | 4,645 | 4,480 | 4,620 | +155 | +3.5% | 46,200 |
| 2018/11/21 | 4,400 | 4,480 | 4,380 | 4,465 | -25 | -0.6% | 38,300 |
| 2018/11/20 | 4,480 | 4,510 | 4,385 | 4,490 | -45 | -1% | 35,300 |
| 2018/11/19 | 4,545 | 4,590 | 4,510 | 4,535 | -10 | -0.2% | 28,700 |
| 2018/11/16 | 4,590 | 4,605 | 4,445 | 4,545 | -30 | -0.7% | 54,900 |
| 2018/11/15 | 4,580 | 4,585 | 4,515 | 4,575 | -10 | -0.2% | 52,800 |
| 2018/11/14 | 4,610 | 4,665 | 4,580 | 4,585 | -25 | -0.5% | 46,200 |
| 2018/11/13 | 4,640 | 4,640 | 4,535 | 4,610 | -100 | -2.1% | 75,800 |
| 2018/11/12 | 4,610 | 4,735 | 4,580 | 4,710 | ±0 | ±0% | 66,500 |
| 2018/11/09 | 4,660 | 4,795 | 4,630 | 4,710 | +50 | +1.1% | 74,000 |
| 2018/11/08 | 4,570 | 4,670 | 4,465 | 4,660 | +160 | +3.6% | 137,700 |
| 2018/11/07 | 4,565 | 4,775 | 4,485 | 4,500 | ±0 | ±0% | 213,000 |
1401～
1450
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 | 358,000円 | +2.6% | +8.2% | 2.85% | 10.87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
