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 |
|---|---|---|---|---|---|---|---|
| 2018/11/06 | 4,345 | 4,540 | 4,270 | 4,500 | +90 | +2% | 248,400 |
| 2018/11/05 | 4,670 | 4,670 | 4,310 | 4,410 | -740 | -14.4% | 370,000 |
| 2018/11/02 | 5,140 | 5,180 | 4,985 | 5,150 | +50 | +1% | 104,600 |
| 2018/11/01 | 5,120 | 5,150 | 4,965 | 5,100 | -20 | -0.4% | 64,200 |
| 2018/10/31 | 4,855 | 5,150 | 4,810 | 5,120 | +335 | +7% | 126,100 |
| 2018/10/30 | 4,620 | 4,840 | 4,620 | 4,785 | +180 | +3.9% | 172,800 |
| 2018/10/29 | 4,610 | 4,775 | 4,575 | 4,605 | +65 | +1.4% | 89,100 |
| 2018/10/26 | 4,605 | 4,615 | 4,465 | 4,540 | +5 | +0.1% | 72,700 |
| 2018/10/25 | 4,500 | 4,555 | 4,445 | 4,535 | -85 | -1.8% | 72,400 |
| 2018/10/24 | 4,685 | 4,700 | 4,575 | 4,620 | ±0 | ±0% | 41,400 |
| 2018/10/23 | 4,765 | 4,765 | 4,540 | 4,620 | -145 | -3% | 90,100 |
| 2018/10/22 | 4,680 | 4,795 | 4,615 | 4,765 | +50 | +1.1% | 138,700 |
| 2018/10/19 | 4,740 | 4,770 | 4,675 | 4,715 | -130 | -2.7% | 126,300 |
| 2018/10/18 | 4,910 | 4,960 | 4,825 | 4,845 | -165 | -3.3% | 65,100 |
| 2018/10/17 | 4,980 | 5,130 | 4,935 | 5,010 | +130 | +2.7% | 84,400 |
| 2018/10/16 | 4,920 | 4,920 | 4,805 | 4,880 | -90 | -1.8% | 44,100 |
| 2018/10/15 | 5,000 | 5,040 | 4,965 | 4,970 | -70 | -1.4% | 69,200 |
| 2018/10/12 | 5,040 | 5,150 | 4,985 | 5,040 | +10 | +0.2% | 41,300 |
| 2018/10/11 | 4,965 | 5,170 | 4,870 | 5,030 | -140 | -2.7% | 112,800 |
| 2018/10/10 | 5,220 | 5,300 | 5,150 | 5,170 | -50 | -1% | 68,800 |
| 2018/10/09 | 5,200 | 5,230 | 5,090 | 5,220 | -60 | -1.1% | 89,800 |
| 2018/10/05 | 5,340 | 5,360 | 5,230 | 5,280 | -50 | -0.9% | 52,100 |
| 2018/10/04 | 5,380 | 5,400 | 5,300 | 5,330 | +40 | +0.8% | 74,100 |
| 2018/10/03 | 5,430 | 5,460 | 5,270 | 5,290 | -140 | -2.6% | 79,600 |
| 2018/10/02 | 5,570 | 5,610 | 5,410 | 5,430 | -110 | -2% | 63,900 |
| 2018/10/01 | 5,640 | 5,660 | 5,510 | 5,540 | -160 | -2.8% | 50,600 |
| 2018/09/28 | 5,630 | 5,760 | 5,620 | 5,700 | +150 | +2.7% | 72,900 |
| 2018/09/27 | 5,530 | 5,630 | 5,470 | 5,550 | +20 | +0.4% | 54,800 |
| 2018/09/26 | 5,500 | 5,560 | 5,440 | 5,530 | ±0 | ±0% | 42,600 |
| 2018/09/25 | 5,360 | 5,580 | 5,360 | 5,530 | +230 | +4.3% | 136,100 |
| 2018/09/21 | 5,400 | 5,430 | 5,280 | 5,300 | -140 | -2.6% | 108,000 |
| 2018/09/20 | 5,500 | 5,530 | 5,360 | 5,440 | -40 | -0.7% | 119,800 |
| 2018/09/19 | 5,530 | 5,540 | 5,440 | 5,480 | -50 | -0.9% | 54,500 |
| 2018/09/18 | 5,410 | 5,550 | 5,390 | 5,530 | +110 | +2% | 67,100 |
| 2018/09/14 | 5,420 | 5,460 | 5,400 | 5,420 | +50 | +0.9% | 67,300 |
| 2018/09/13 | 5,320 | 5,430 | 5,320 | 5,370 | +50 | +0.9% | 53,900 |
| 2018/09/12 | 5,280 | 5,410 | 5,200 | 5,320 | +50 | +0.9% | 84,800 |
| 2018/09/11 | 5,170 | 5,340 | 5,170 | 5,270 | +100 | +1.9% | 51,200 |
| 2018/09/10 | 5,220 | 5,310 | 5,170 | 5,170 | -50 | -1% | 57,800 |
| 2018/09/07 | 5,160 | 5,240 | 5,160 | 5,220 | +40 | +0.8% | 34,700 |
| 2018/09/06 | 5,150 | 5,230 | 5,110 | 5,180 | ±0 | ±0% | 50,100 |
| 2018/09/05 | 5,230 | 5,270 | 5,150 | 5,180 | ±0 | ±0% | 30,300 |
| 2018/09/04 | 5,140 | 5,270 | 5,090 | 5,180 | +100 | +2% | 57,900 |
| 2018/09/03 | 5,230 | 5,250 | 5,020 | 5,080 | -180 | -3.4% | 39,100 |
| 2018/08/31 | 5,330 | 5,330 | 5,240 | 5,260 | -70 | -1.3% | 55,100 |
| 2018/08/30 | 5,330 | 5,370 | 5,300 | 5,330 | +40 | +0.8% | 37,300 |
| 2018/08/29 | 5,270 | 5,370 | 5,270 | 5,290 | +60 | +1.1% | 61,200 |
| 2018/08/28 | 5,420 | 5,420 | 5,220 | 5,230 | -80 | -1.5% | 66,000 |
| 2018/08/27 | 5,200 | 5,370 | 5,120 | 5,310 | +210 | +4.1% | 79,700 |
| 2018/08/24 | 5,180 | 5,300 | 5,070 | 5,100 | -40 | -0.8% | 51,500 |
1451～
1500
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 | 94,000円 | +5.4% | +3.0% | 3.62% | 13.64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 | 134,800円 | +4.6% | +15.0% | 3.78% | 15.16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 | 187,200円 | -1.5% | -26.7% | 5.34% | 12.48倍 | 1.01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
