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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 5,800 | 5,850 | 5,700 | 5,820 | -20 | -0.3% | 43,000 |
| 2018/01/16 | 5,750 | 5,870 | 5,750 | 5,840 | +70 | +1.2% | 22,200 |
| 2018/01/15 | 5,790 | 5,810 | 5,650 | 5,770 | -50 | -0.9% | 35,700 |
| 2018/01/12 | 5,840 | 5,880 | 5,810 | 5,820 | -40 | -0.7% | 20,600 |
| 2018/01/11 | 5,900 | 5,940 | 5,830 | 5,860 | -80 | -1.3% | 31,000 |
| 2018/01/10 | 6,060 | 6,080 | 5,900 | 5,940 | -140 | -2.3% | 38,700 |
| 2018/01/09 | 6,060 | 6,100 | 6,010 | 6,080 | +30 | +0.5% | 29,300 |
| 2018/01/05 | 6,140 | 6,150 | 6,040 | 6,050 | -100 | -1.6% | 27,200 |
| 2018/01/04 | 6,210 | 6,250 | 6,100 | 6,150 | +10 | +0.2% | 38,200 |
| 2017/12/29 | 6,160 | 6,210 | 6,080 | 6,140 | -20 | -0.3% | 23,800 |
| 2017/12/28 | 6,060 | 6,210 | 6,030 | 6,160 | +100 | +1.7% | 24,900 |
| 2017/12/27 | 6,080 | 6,100 | 6,000 | 6,060 | +30 | +0.5% | 19,500 |
| 2017/12/26 | 6,070 | 6,100 | 6,030 | 6,030 | -30 | -0.5% | 13,900 |
| 2017/12/25 | 6,000 | 6,080 | 5,980 | 6,060 | +50 | +0.8% | 19,900 |
| 2017/12/22 | 6,020 | 6,090 | 5,990 | 6,010 | -30 | -0.5% | 18,000 |
| 2017/12/21 | 6,030 | 6,060 | 5,940 | 6,040 | -10 | -0.2% | 41,300 |
| 2017/12/20 | 6,020 | 6,150 | 5,960 | 6,050 | +30 | +0.5% | 34,400 |
| 2017/12/19 | 6,150 | 6,160 | 6,020 | 6,020 | -140 | -2.3% | 38,000 |
| 2017/12/18 | 6,280 | 6,280 | 6,110 | 6,160 | -120 | -1.9% | 36,000 |
| 2017/12/15 | 6,110 | 6,320 | 6,100 | 6,280 | +150 | +2.4% | 86,900 |
| 2017/12/14 | 6,110 | 6,200 | 6,100 | 6,130 | +20 | +0.3% | 25,900 |
| 2017/12/13 | 6,010 | 6,120 | 5,970 | 6,110 | +40 | +0.7% | 41,700 |
| 2017/12/12 | 6,020 | 6,130 | 5,990 | 6,070 | +60 | +1% | 42,000 |
| 2017/12/11 | 6,080 | 6,080 | 5,920 | 6,010 | -40 | -0.7% | 35,700 |
| 2017/12/08 | 6,110 | 6,140 | 5,970 | 6,050 | -80 | -1.3% | 69,700 |
| 2017/12/07 | 6,030 | 6,160 | 6,020 | 6,130 | +130 | +2.2% | 40,200 |
| 2017/12/06 | 6,120 | 6,170 | 5,980 | 6,000 | -100 | -1.6% | 59,900 |
| 2017/12/05 | 5,960 | 6,170 | 5,920 | 6,100 | +180 | +3% | 89,100 |
| 2017/12/04 | 5,870 | 5,990 | 5,860 | 5,920 | +60 | +1% | 45,900 |
| 2017/12/01 | 5,900 | 5,900 | 5,780 | 5,860 | -40 | -0.7% | 64,200 |
| 2017/11/30 | 5,970 | 5,980 | 5,760 | 5,900 | +30 | +0.5% | 271,800 |
| 2017/11/29 | 5,900 | 5,940 | 5,840 | 5,870 | +30 | +0.5% | 45,800 |
| 2017/11/28 | 5,730 | 5,880 | 5,710 | 5,840 | +40 | +0.7% | 41,000 |
| 2017/11/27 | 5,700 | 5,880 | 5,650 | 5,800 | +70 | +1.2% | 85,300 |
| 2017/11/24 | 5,510 | 5,850 | 5,480 | 5,730 | +210 | +3.8% | 113,700 |
| 2017/11/22 | 5,490 | 5,550 | 5,440 | 5,520 | +40 | +0.7% | 30,600 |
| 2017/11/21 | 5,430 | 5,560 | 5,430 | 5,480 | +120 | +2.2% | 46,300 |
| 2017/11/20 | 5,370 | 5,400 | 5,290 | 5,360 | -10 | -0.2% | 52,800 |
| 2017/11/17 | 5,350 | 5,490 | 5,350 | 5,370 | +80 | +1.5% | 65,500 |
| 2017/11/16 | 5,310 | 5,370 | 5,260 | 5,290 | -50 | -0.9% | 65,300 |
| 2017/11/15 | 5,520 | 5,540 | 5,290 | 5,340 | -200 | -3.6% | 76,200 |
| 2017/11/14 | 5,490 | 5,580 | 5,430 | 5,540 | +130 | +2.4% | 95,100 |
| 2017/11/13 | 5,260 | 5,480 | 5,260 | 5,410 | +50 | +0.9% | 57,500 |
| 2017/11/10 | 5,350 | 5,430 | 5,320 | 5,360 | -90 | -1.7% | 47,500 |
| 2017/11/09 | 5,470 | 5,500 | 5,380 | 5,450 | +20 | +0.4% | 58,500 |
| 2017/11/08 | 5,440 | 5,460 | 5,370 | 5,430 | -40 | -0.7% | 36,600 |
| 2017/11/07 | 5,490 | 5,500 | 5,420 | 5,470 | -100 | -1.8% | 64,400 |
| 2017/11/06 | 5,210 | 5,730 | 5,210 | 5,570 | +560 | +11.2% | 311,000 |
| 2017/11/02 | 4,945 | 5,020 | 4,920 | 5,010 | +100 | +2% | 85,900 |
| 2017/11/01 | 4,945 | 4,945 | 4,890 | 4,910 | +90 | +1.9% | 71,000 |
1651～
1700
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
