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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 3,240 | 3,280 | 3,225 | 3,255 | +55 | +1.7% | 73,400 |
| 2025/03/24 | 3,240 | 3,245 | 3,185 | 3,200 | -50 | -1.5% | 58,900 |
| 2025/03/21 | 3,230 | 3,270 | 3,230 | 3,250 | -10 | -0.3% | 51,400 |
| 2025/03/19 | 3,230 | 3,275 | 3,225 | 3,260 | +25 | +0.8% | 36,400 |
| 2025/03/18 | 3,225 | 3,270 | 3,190 | 3,235 | +25 | +0.8% | 115,000 |
| 2025/03/17 | 3,200 | 3,225 | 3,195 | 3,210 | +20 | +0.6% | 40,600 |
| 2025/03/14 | 3,190 | 3,210 | 3,180 | 3,190 | -5 | -0.2% | 51,000 |
| 2025/03/13 | 3,210 | 3,210 | 3,170 | 3,195 | -5 | -0.2% | 38,200 |
| 2025/03/12 | 3,150 | 3,205 | 3,150 | 3,200 | +25 | +0.8% | 44,100 |
| 2025/03/11 | 3,195 | 3,210 | 3,150 | 3,175 | -55 | -1.7% | 39,900 |
| 2025/03/10 | 3,250 | 3,260 | 3,215 | 3,230 | -5 | -0.2% | 46,900 |
| 2025/03/07 | 3,200 | 3,255 | 3,190 | 3,235 | -15 | -0.5% | 54,400 |
| 2025/03/06 | 3,225 | 3,255 | 3,220 | 3,250 | +50 | +1.6% | 52,300 |
| 2025/03/05 | 3,205 | 3,235 | 3,195 | 3,200 | +25 | +0.8% | 42,700 |
| 2025/03/04 | 3,185 | 3,205 | 3,165 | 3,175 | -5 | -0.2% | 43,600 |
| 2025/03/03 | 3,190 | 3,200 | 3,165 | 3,180 | +30 | +1% | 39,400 |
| 2025/02/28 | 3,145 | 3,175 | 3,100 | 3,150 | +5 | +0.2% | 80,500 |
| 2025/02/27 | 3,110 | 3,145 | 3,100 | 3,145 | +45 | +1.5% | 37,100 |
| 2025/02/26 | 3,115 | 3,130 | 3,075 | 3,100 | -15 | -0.5% | 51,500 |
| 2025/02/25 | 3,110 | 3,140 | 3,110 | 3,115 | -25 | -0.8% | 43,400 |
| 2025/02/21 | 3,165 | 3,165 | 3,115 | 3,140 | -25 | -0.8% | 38,100 |
| 2025/02/20 | 3,215 | 3,250 | 3,140 | 3,165 | -50 | -1.6% | 68,100 |
| 2025/02/19 | 3,275 | 3,275 | 3,205 | 3,215 | -55 | -1.7% | 24,700 |
| 2025/02/18 | 3,245 | 3,280 | 3,245 | 3,270 | +20 | +0.6% | 37,800 |
| 2025/02/17 | 3,270 | 3,290 | 3,250 | 3,250 | ±0 | ±0% | 25,200 |
| 2025/02/14 | 3,285 | 3,285 | 3,225 | 3,250 | -35 | -1.1% | 25,500 |
| 2025/02/13 | 3,285 | 3,290 | 3,240 | 3,285 | +35 | +1.1% | 42,400 |
| 2025/02/12 | 3,240 | 3,270 | 3,235 | 3,250 | +30 | +0.9% | 27,900 |
| 2025/02/10 | 3,220 | 3,240 | 3,190 | 3,220 | ±0 | ±0% | 31,100 |
| 2025/02/07 | 3,160 | 3,265 | 3,155 | 3,220 | +110 | +3.5% | 100,400 |
| 2025/02/06 | 3,075 | 3,125 | 3,070 | 3,110 | +45 | +1.5% | 45,600 |
| 2025/02/05 | 3,090 | 3,110 | 3,065 | 3,065 | -5 | -0.2% | 43,200 |
| 2025/02/04 | 3,100 | 3,115 | 3,060 | 3,070 | ±0 | ±0% | 37,800 |
| 2025/02/03 | 3,150 | 3,150 | 3,070 | 3,070 | -100 | -3.2% | 61,600 |
| 2025/01/31 | 3,150 | 3,170 | 3,125 | 3,170 | +20 | +0.6% | 67,600 |
| 2025/01/30 | 3,115 | 3,150 | 3,105 | 3,150 | +40 | +1.3% | 51,900 |
| 2025/01/29 | 3,110 | 3,125 | 3,105 | 3,110 | -30 | -1% | 55,400 |
| 2025/01/28 | 3,100 | 3,140 | 3,090 | 3,140 | +30 | +1% | 41,700 |
| 2025/01/27 | 3,085 | 3,130 | 3,075 | 3,110 | +55 | +1.8% | 46,000 |
| 2025/01/24 | 3,070 | 3,090 | 3,045 | 3,055 | +5 | +0.2% | 33,700 |
| 2025/01/23 | 3,085 | 3,085 | 3,050 | 3,050 | -25 | -0.8% | 41,100 |
| 2025/01/22 | 3,070 | 3,095 | 3,060 | 3,075 | ±0 | ±0% | 21,000 |
| 2025/01/21 | 3,080 | 3,090 | 3,055 | 3,075 | +5 | +0.2% | 29,000 |
| 2025/01/20 | 3,070 | 3,075 | 3,050 | 3,070 | +25 | +0.8% | 20,500 |
| 2025/01/17 | 3,020 | 3,045 | 3,020 | 3,045 | +25 | +0.8% | 34,400 |
| 2025/01/16 | 3,050 | 3,055 | 3,015 | 3,020 | -30 | -1% | 43,700 |
| 2025/01/15 | 3,040 | 3,070 | 3,035 | 3,050 | +10 | +0.3% | 24,200 |
| 2025/01/14 | 3,070 | 3,075 | 3,025 | 3,040 | -20 | -0.7% | 35,100 |
| 2025/01/10 | 3,090 | 3,090 | 3,050 | 3,060 | -30 | -1% | 22,600 |
| 2025/01/09 | 3,100 | 3,105 | 3,080 | 3,090 | -15 | -0.5% | 32,300 |
101～
150
件表示中 / 5730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 | 310,500円 | +1.4% | +15.3% | 3.61% | 8.87倍 | 0.89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 |
| 内田洋 | 1,091,000円 | +17.7% | +25.3% | 2.02% | 12.50倍 | 1.67倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 中央自 | 188,700円 | +7.8% | +4.7% | 2.97% | 11.59倍 | 1.87倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| ＩＤＯＭ | 104,700円 | +2.5% | +10.4% | 3.88% | 7.73倍 | 1.32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 |
| ユアサ商 | 493,500円 | +4.1% | +12.4% | 3.85% | 8.65倍 | 0.95倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
