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 |
|---|---|---|---|---|---|---|---|
| 2017/10/31 | 4,770 | 4,830 | 4,750 | 4,820 | +50 | +1% | 37,300 |
| 2017/10/30 | 4,900 | 4,900 | 4,690 | 4,770 | -80 | -1.6% | 83,300 |
| 2017/10/27 | 4,790 | 4,855 | 4,755 | 4,850 | +115 | +2.4% | 44,700 |
| 2017/10/26 | 4,790 | 4,810 | 4,725 | 4,735 | -45 | -0.9% | 29,000 |
| 2017/10/25 | 4,880 | 4,880 | 4,770 | 4,780 | -155 | -3.1% | 43,900 |
| 2017/10/24 | 4,915 | 4,955 | 4,900 | 4,935 | +20 | +0.4% | 27,500 |
| 2017/10/23 | 4,900 | 4,930 | 4,830 | 4,915 | +20 | +0.4% | 38,800 |
| 2017/10/20 | 4,985 | 4,990 | 4,890 | 4,895 | -100 | -2% | 26,000 |
| 2017/10/19 | 5,040 | 5,040 | 4,980 | 4,995 | -25 | -0.5% | 24,800 |
| 2017/10/18 | 4,990 | 5,050 | 4,970 | 5,020 | +20 | +0.4% | 41,600 |
| 2017/10/17 | 5,000 | 5,020 | 4,945 | 5,000 | +60 | +1.2% | 41,000 |
| 2017/10/16 | 5,040 | 5,070 | 4,935 | 4,940 | -100 | -2% | 41,500 |
| 2017/10/13 | 5,000 | 5,050 | 4,975 | 5,040 | +45 | +0.9% | 104,100 |
| 2017/10/12 | 4,990 | 5,020 | 4,910 | 4,995 | +5 | +0.1% | 92,900 |
| 2017/10/11 | 4,815 | 5,040 | 4,815 | 4,990 | +215 | +4.5% | 128,300 |
| 2017/10/10 | 4,670 | 4,800 | 4,670 | 4,775 | +85 | +1.8% | 55,500 |
| 2017/10/06 | 4,600 | 4,720 | 4,565 | 4,690 | +65 | +1.4% | 55,500 |
| 2017/10/05 | 4,570 | 4,640 | 4,570 | 4,625 | -10 | -0.2% | 39,800 |
| 2017/10/04 | 4,565 | 4,675 | 4,565 | 4,635 | +80 | +1.8% | 59,400 |
| 2017/10/03 | 4,660 | 4,720 | 4,520 | 4,555 | -145 | -3.1% | 56,500 |
| 2017/10/02 | 4,760 | 4,760 | 4,680 | 4,700 | -100 | -2.1% | 24,800 |
| 2017/09/29 | 4,830 | 4,840 | 4,740 | 4,800 | -30 | -0.6% | 26,900 |
| 2017/09/28 | 4,850 | 4,855 | 4,805 | 4,830 | +15 | +0.3% | 59,900 |
| 2017/09/27 | 4,800 | 4,835 | 4,750 | 4,815 | +50 | +1% | 46,000 |
| 2017/09/26 | 4,720 | 4,765 | 4,680 | 4,765 | +65 | +1.4% | 39,300 |
| 2017/09/25 | 4,665 | 4,735 | 4,630 | 4,700 | +85 | +1.8% | 45,800 |
| 2017/09/22 | 4,625 | 4,720 | 4,580 | 4,615 | -10 | -0.2% | 55,900 |
| 2017/09/21 | 4,600 | 4,655 | 4,570 | 4,625 | -55 | -1.2% | 79,900 |
| 2017/09/20 | 4,790 | 4,810 | 4,670 | 4,680 | -95 | -2% | 37,000 |
| 2017/09/19 | 4,820 | 4,840 | 4,745 | 4,775 | -30 | -0.6% | 36,800 |
| 2017/09/15 | 4,780 | 4,825 | 4,700 | 4,805 | +90 | +1.9% | 72,200 |
| 2017/09/14 | 4,810 | 4,810 | 4,685 | 4,715 | -90 | -1.9% | 45,400 |
| 2017/09/13 | 4,905 | 4,905 | 4,780 | 4,805 | -40 | -0.8% | 50,100 |
| 2017/09/12 | 4,985 | 4,995 | 4,845 | 4,845 | -130 | -2.6% | 46,600 |
| 2017/09/11 | 4,915 | 5,000 | 4,915 | 4,975 | +95 | +1.9% | 51,100 |
| 2017/09/08 | 4,970 | 4,985 | 4,860 | 4,880 | +310 | +6.8% | 186,700 |
| 2017/09/07 | 4,800 | 4,830 | 4,530 | 4,570 | -235 | -4.9% | 98,800 |
| 2017/09/06 | 4,700 | 4,845 | 4,700 | 4,805 | -5 | -0.1% | 39,200 |
| 2017/09/05 | 4,850 | 4,895 | 4,805 | 4,810 | -90 | -1.8% | 38,800 |
| 2017/09/04 | 4,860 | 4,920 | 4,825 | 4,900 | -5 | -0.1% | 36,100 |
| 2017/09/01 | 5,000 | 5,000 | 4,895 | 4,905 | -40 | -0.8% | 57,700 |
| 2017/08/31 | 5,030 | 5,030 | 4,935 | 4,945 | -45 | -0.9% | 35,300 |
| 2017/08/30 | 4,915 | 5,020 | 4,905 | 4,990 | +75 | +1.5% | 50,700 |
| 2017/08/29 | 4,870 | 4,950 | 4,870 | 4,915 | -10 | -0.2% | 29,400 |
| 2017/08/28 | 4,830 | 4,970 | 4,825 | 4,925 | +70 | +1.4% | 45,100 |
| 2017/08/25 | 4,985 | 4,985 | 4,855 | 4,855 | -95 | -1.9% | 30,600 |
| 2017/08/24 | 4,965 | 4,985 | 4,940 | 4,950 | -80 | -1.6% | 37,000 |
| 2017/08/23 | 5,000 | 5,060 | 4,935 | 5,030 | +85 | +1.7% | 66,100 |
| 2017/08/22 | 4,920 | 5,020 | 4,870 | 4,945 | +15 | +0.3% | 54,000 |
| 2017/08/21 | 5,010 | 5,040 | 4,905 | 4,930 | -100 | -2% | 56,100 |
1701～
1750
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
