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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 6,570 | 6,610 | 6,210 | 6,230 | -320 | -4.9% | 64,900 |
| 2018/05/07 | 6,380 | 6,580 | 6,350 | 6,550 | +170 | +2.7% | 32,300 |
| 2018/05/02 | 6,410 | 6,410 | 6,330 | 6,380 | +10 | +0.2% | 18,400 |
| 2018/05/01 | 6,580 | 6,580 | 6,350 | 6,370 | -130 | -2% | 28,800 |
| 2018/04/27 | 6,470 | 6,630 | 6,470 | 6,500 | +30 | +0.5% | 53,500 |
| 2018/04/26 | 6,250 | 6,490 | 6,240 | 6,470 | +200 | +3.2% | 50,300 |
| 2018/04/25 | 6,230 | 6,320 | 6,220 | 6,270 | -20 | -0.3% | 50,300 |
| 2018/04/24 | 6,210 | 6,320 | 6,210 | 6,290 | +70 | +1.1% | 32,500 |
| 2018/04/23 | 6,220 | 6,260 | 6,160 | 6,220 | ±0 | ±0% | 23,200 |
| 2018/04/20 | 6,110 | 6,360 | 6,110 | 6,220 | +60 | +1% | 55,900 |
| 2018/04/19 | 6,280 | 6,280 | 6,140 | 6,160 | -110 | -1.8% | 32,900 |
| 2018/04/18 | 6,300 | 6,360 | 6,240 | 6,270 | +20 | +0.3% | 64,400 |
| 2018/04/17 | 6,360 | 6,360 | 6,110 | 6,250 | -210 | -3.3% | 81,600 |
| 2018/04/16 | 6,370 | 6,550 | 6,310 | 6,460 | +80 | +1.3% | 44,800 |
| 2018/04/13 | 6,470 | 6,470 | 6,310 | 6,380 | -90 | -1.4% | 33,600 |
| 2018/04/12 | 6,510 | 6,770 | 6,430 | 6,470 | -30 | -0.5% | 81,700 |
| 2018/04/11 | 6,400 | 6,530 | 6,310 | 6,500 | +10 | +0.2% | 65,300 |
| 2018/04/10 | 6,380 | 6,640 | 6,380 | 6,490 | +30 | +0.5% | 97,000 |
| 2018/04/09 | 6,310 | 6,490 | 6,280 | 6,460 | +120 | +1.9% | 87,600 |
| 2018/04/06 | 6,140 | 6,420 | 6,140 | 6,340 | +220 | +3.6% | 93,800 |
| 2018/04/05 | 6,150 | 6,200 | 6,090 | 6,120 | ±0 | ±0% | 61,300 |
| 2018/04/04 | 6,090 | 6,150 | 6,030 | 6,120 | +60 | +1% | 66,300 |
| 2018/04/03 | 5,940 | 6,150 | 5,880 | 6,060 | +20 | +0.3% | 67,800 |
| 2018/04/02 | 5,990 | 6,120 | 5,980 | 6,040 | +80 | +1.3% | 66,500 |
| 2018/03/30 | 5,990 | 6,030 | 5,900 | 5,960 | +20 | +0.3% | 83,500 |
| 2018/03/29 | 5,980 | 5,980 | 5,900 | 5,940 | ±0 | ±0% | 36,300 |
| 2018/03/28 | 5,750 | 5,970 | 5,590 | 5,940 | +70 | +1.2% | 98,500 |
| 2018/03/27 | 5,720 | 5,880 | 5,680 | 5,870 | +250 | +4.4% | 93,900 |
| 2018/03/26 | 5,340 | 5,640 | 5,340 | 5,620 | +280 | +5.2% | 85,900 |
| 2018/03/23 | 5,410 | 5,450 | 5,320 | 5,340 | -220 | -4% | 49,000 |
| 2018/03/22 | 5,500 | 5,630 | 5,420 | 5,560 | +60 | +1.1% | 64,600 |
| 2018/03/20 | 5,510 | 5,540 | 5,410 | 5,500 | -10 | -0.2% | 31,800 |
| 2018/03/19 | 5,540 | 5,570 | 5,450 | 5,510 | -30 | -0.5% | 50,500 |
| 2018/03/16 | 5,470 | 5,570 | 5,440 | 5,540 | +160 | +3% | 62,100 |
| 2018/03/15 | 5,430 | 5,440 | 5,230 | 5,380 | -50 | -0.9% | 124,100 |
| 2018/03/14 | 5,440 | 5,550 | 5,360 | 5,430 | -70 | -1.3% | 122,900 |
| 2018/03/13 | 5,540 | 5,590 | 5,440 | 5,500 | -60 | -1.1% | 103,500 |
| 2018/03/12 | 5,510 | 5,720 | 5,350 | 5,560 | +230 | +4.3% | 145,500 |
| 2018/03/09 | 5,280 | 5,550 | 5,240 | 5,330 | +310 | +6.2% | 193,600 |
| 2018/03/08 | 5,030 | 5,070 | 4,955 | 5,020 | +65 | +1.3% | 40,600 |
| 2018/03/07 | 4,870 | 5,030 | 4,870 | 4,955 | +55 | +1.1% | 36,500 |
| 2018/03/06 | 4,860 | 4,970 | 4,820 | 4,900 | +110 | +2.3% | 36,800 |
| 2018/03/05 | 4,855 | 4,940 | 4,750 | 4,790 | -160 | -3.2% | 50,500 |
| 2018/03/02 | 4,900 | 5,010 | 4,885 | 4,950 | -20 | -0.4% | 38,700 |
| 2018/03/01 | 5,030 | 5,050 | 4,960 | 4,970 | -160 | -3.1% | 50,200 |
| 2018/02/28 | 4,995 | 5,180 | 4,955 | 5,130 | +135 | +2.7% | 41,500 |
| 2018/02/27 | 5,060 | 5,060 | 4,970 | 4,995 | -35 | -0.7% | 35,200 |
| 2018/02/26 | 5,030 | 5,070 | 4,955 | 5,030 | +65 | +1.3% | 39,900 |
| 2018/02/23 | 4,960 | 4,975 | 4,920 | 4,965 | -25 | -0.5% | 21,700 |
| 2018/02/22 | 5,100 | 5,100 | 4,920 | 4,990 | -60 | -1.2% | 39,700 |
1601～
1650
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
