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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 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 |
| 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 |
1401～
1450
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
