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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 5,150 | 5,230 | 5,110 | 5,140 | +20 | +0.4% | 29,600 |
| 2018/08/22 | 5,090 | 5,170 | 4,985 | 5,120 | -50 | -1% | 83,700 |
| 2018/08/21 | 5,000 | 5,200 | 4,965 | 5,170 | +175 | +3.5% | 76,900 |
| 2018/08/20 | 5,090 | 5,180 | 4,990 | 4,995 | -115 | -2.3% | 87,500 |
| 2018/08/17 | 5,120 | 5,240 | 5,050 | 5,110 | +70 | +1.4% | 75,000 |
| 2018/08/16 | 5,260 | 5,310 | 4,965 | 5,040 | -270 | -5.1% | 219,700 |
| 2018/08/15 | 5,300 | 5,410 | 5,270 | 5,310 | -60 | -1.1% | 88,800 |
| 2018/08/14 | 5,220 | 5,380 | 5,190 | 5,370 | +200 | +3.9% | 107,800 |
| 2018/08/13 | 5,200 | 5,260 | 5,120 | 5,170 | -30 | -0.6% | 100,400 |
| 2018/08/10 | 5,240 | 5,240 | 5,110 | 5,200 | -20 | -0.4% | 81,300 |
| 2018/08/09 | 5,310 | 5,320 | 5,210 | 5,220 | -30 | -0.6% | 71,300 |
| 2018/08/08 | 5,430 | 5,430 | 5,240 | 5,250 | -80 | -1.5% | 57,700 |
| 2018/08/07 | 5,400 | 5,400 | 5,220 | 5,330 | -40 | -0.7% | 126,800 |
| 2018/08/06 | 5,410 | 5,540 | 5,130 | 5,370 | +40 | +0.8% | 310,900 |
| 2018/08/03 | 5,900 | 5,910 | 5,330 | 5,330 | -1,000 | -15.8% | 622,400 |
| 2018/08/02 | 6,230 | 6,400 | 6,190 | 6,330 | +180 | +2.9% | 221,600 |
| 2018/08/01 | 6,140 | 6,220 | 6,100 | 6,150 | +130 | +2.2% | 92,400 |
| 2018/07/31 | 6,090 | 6,140 | 5,970 | 6,020 | -160 | -2.6% | 114,300 |
| 2018/07/30 | 6,100 | 6,190 | 6,030 | 6,180 | +130 | +2.1% | 101,200 |
| 2018/07/27 | 6,200 | 6,200 | 5,970 | 6,050 | -140 | -2.3% | 141,700 |
| 2018/07/26 | 6,030 | 6,230 | 5,900 | 6,190 | +220 | +3.7% | 239,300 |
| 2018/07/25 | 6,030 | 6,090 | 5,880 | 5,970 | +140 | +2.4% | 1,047,300 |
| 2018/07/24 | 5,850 | 5,910 | 5,760 | 5,830 | ±0 | ±0% | 236,500 |
| 2018/07/23 | 5,740 | 5,880 | 5,730 | 5,830 | +40 | +0.7% | 197,200 |
| 2018/07/20 | 5,860 | 6,030 | 5,730 | 5,790 | -60 | -1% | 316,500 |
| 2018/07/19 | 5,740 | 5,880 | 5,730 | 5,850 | +190 | +3.4% | 328,900 |
| 2018/07/18 | 5,530 | 5,690 | 5,480 | 5,660 | +220 | +4% | 684,500 |
| 2018/07/17 | 5,300 | 5,520 | 5,250 | 5,440 | +100 | +1.9% | 650,200 |
| 2018/07/13 | 5,470 | 5,520 | 5,340 | 5,340 | -130 | -2.4% | 263,900 |
| 2018/07/12 | 5,410 | 5,540 | 5,390 | 5,470 | +40 | +0.7% | 175,600 |
| 2018/07/11 | 5,400 | 5,560 | 5,400 | 5,430 | +10 | +0.2% | 198,800 |
| 2018/07/10 | 5,400 | 5,480 | 5,360 | 5,420 | +20 | +0.4% | 109,100 |
| 2018/07/09 | 5,300 | 5,470 | 5,170 | 5,400 | +70 | +1.3% | 197,000 |
| 2018/07/06 | 5,300 | 5,340 | 5,140 | 5,330 | +10 | +0.2% | 179,700 |
| 2018/07/05 | 5,640 | 5,740 | 5,280 | 5,320 | -820 | -13.4% | 447,600 |
| 2018/07/04 | 5,990 | 6,340 | 5,990 | 6,140 | +50 | +0.8% | 99,800 |
| 2018/07/03 | 6,170 | 6,310 | 6,050 | 6,090 | -90 | -1.5% | 40,900 |
| 2018/07/02 | 6,690 | 6,740 | 6,180 | 6,180 | -520 | -7.8% | 60,200 |
| 2018/06/29 | 6,650 | 6,730 | 6,480 | 6,700 | +70 | +1.1% | 54,100 |
| 2018/06/28 | 6,640 | 6,650 | 6,450 | 6,630 | -20 | -0.3% | 46,500 |
| 2018/06/27 | 6,510 | 6,720 | 6,410 | 6,650 | +140 | +2.2% | 48,300 |
| 2018/06/26 | 6,540 | 6,540 | 6,360 | 6,510 | -30 | -0.5% | 52,100 |
| 2018/06/25 | 6,480 | 6,690 | 6,480 | 6,540 | +110 | +1.7% | 67,100 |
| 2018/06/22 | 6,430 | 6,610 | 6,340 | 6,430 | -50 | -0.8% | 61,200 |
| 2018/06/21 | 6,550 | 6,570 | 6,470 | 6,480 | -70 | -1.1% | 40,000 |
| 2018/06/20 | 6,560 | 6,610 | 6,450 | 6,550 | -30 | -0.5% | 35,100 |
| 2018/06/19 | 6,780 | 6,780 | 6,570 | 6,580 | -230 | -3.4% | 36,600 |
| 2018/06/18 | 6,850 | 6,850 | 6,700 | 6,810 | -40 | -0.6% | 34,900 |
| 2018/06/15 | 6,980 | 7,020 | 6,850 | 6,850 | -80 | -1.2% | 27,400 |
| 2018/06/14 | 7,090 | 7,090 | 6,900 | 6,930 | -190 | -2.7% | 41,800 |
1501～
1550
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 | 361,000円 | +2.6% | +8.2% | 2.83% | 10.96倍 | 1.10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 | 93,900円 | +5.4% | +3.0% | 3.62% | 13.63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 | 260,900円 | +2.3% | +2.7% | 2.68% | 11.49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 | 135,100円 | +4.6% | +15.0% | 3.77% | 15.19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 | 189,600円 | -1.5% | -26.7% | 5.27% | 12.64倍 | 1.02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
