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 |
|---|---|---|---|---|---|---|---|
| 2017/06/07 | 3,655 | 3,655 | 3,615 | 3,635 | +20 | +0.6% | 46,500 |
| 2017/06/06 | 3,660 | 3,660 | 3,595 | 3,615 | -10 | -0.3% | 48,500 |
| 2017/06/05 | 3,620 | 3,685 | 3,605 | 3,625 | +15 | +0.4% | 79,600 |
| 2017/06/02 | 3,685 | 3,690 | 3,600 | 3,610 | -50 | -1.4% | 77,900 |
| 2017/06/01 | 3,580 | 3,660 | 3,540 | 3,660 | +100 | +2.8% | 104,300 |
| 2017/05/31 | 3,550 | 3,585 | 3,525 | 3,560 | +40 | +1.1% | 68,600 |
| 2017/05/30 | 3,550 | 3,550 | 3,490 | 3,520 | +5 | +0.1% | 28,300 |
| 2017/05/29 | 3,495 | 3,540 | 3,465 | 3,515 | +60 | +1.7% | 61,900 |
| 2017/05/26 | 3,460 | 3,470 | 3,430 | 3,455 | +5 | +0.1% | 41,000 |
| 2017/05/25 | 3,470 | 3,500 | 3,440 | 3,450 | +15 | +0.4% | 76,900 |
| 2017/05/24 | 3,475 | 3,475 | 3,415 | 3,435 | +10 | +0.3% | 45,300 |
| 2017/05/23 | 3,420 | 3,465 | 3,420 | 3,425 | +40 | +1.2% | 49,700 |
| 2017/05/22 | 3,375 | 3,405 | 3,360 | 3,385 | +15 | +0.4% | 69,000 |
| 2017/05/19 | 3,340 | 3,390 | 3,310 | 3,370 | +50 | +1.5% | 36,900 |
| 2017/05/18 | 3,205 | 3,325 | 3,200 | 3,320 | +50 | +1.5% | 57,500 |
| 2017/05/17 | 3,270 | 3,280 | 3,255 | 3,270 | -25 | -0.8% | 26,200 |
| 2017/05/16 | 3,310 | 3,315 | 3,260 | 3,295 | -15 | -0.5% | 30,700 |
| 2017/05/15 | 3,285 | 3,325 | 3,275 | 3,310 | -10 | -0.3% | 24,400 |
| 2017/05/12 | 3,285 | 3,330 | 3,285 | 3,320 | ±0 | ±0% | 33,700 |
| 2017/05/11 | 3,325 | 3,370 | 3,235 | 3,320 | -35 | -1% | 111,800 |
| 2017/05/10 | 3,320 | 3,535 | 3,275 | 3,355 | +245 | +7.9% | 241,100 |
| 2017/05/09 | 3,145 | 3,145 | 3,100 | 3,110 | -35 | -1.1% | 37,500 |
| 2017/05/08 | 3,100 | 3,145 | 3,080 | 3,145 | +80 | +2.6% | 55,200 |
| 2017/05/02 | 3,045 | 3,090 | 3,035 | 3,065 | +20 | +0.7% | 33,100 |
| 2017/05/01 | 3,005 | 3,050 | 3,005 | 3,045 | +30 | +1% | 12,100 |
| 2017/04/28 | 3,065 | 3,070 | 3,000 | 3,015 | -50 | -1.6% | 28,100 |
| 2017/04/27 | 3,030 | 3,070 | 3,030 | 3,065 | +15 | +0.5% | 21,700 |
| 2017/04/26 | 3,035 | 3,050 | 3,010 | 3,050 | +35 | +1.2% | 22,100 |
| 2017/04/25 | 3,030 | 3,035 | 3,000 | 3,015 | -10 | -0.3% | 23,800 |
| 2017/04/24 | 3,040 | 3,055 | 3,005 | 3,025 | +38 | +1.3% | 17,900 |
| 2017/04/21 | 2,978 | 2,992 | 2,964 | 2,987 | +31 | +1% | 10,500 |
| 2017/04/20 | 2,979 | 2,998 | 2,952 | 2,956 | -23 | -0.8% | 8,900 |
| 2017/04/19 | 2,947 | 3,000 | 2,944 | 2,979 | +32 | +1.1% | 16,600 |
| 2017/04/18 | 2,955 | 2,960 | 2,928 | 2,947 | +32 | +1.1% | 14,200 |
| 2017/04/17 | 2,854 | 2,921 | 2,854 | 2,915 | +35 | +1.2% | 14,100 |
| 2017/04/14 | 2,960 | 2,971 | 2,864 | 2,880 | -107 | -3.6% | 30,600 |
| 2017/04/13 | 2,952 | 3,010 | 2,950 | 2,987 | -38 | -1.3% | 23,000 |
| 2017/04/12 | 3,050 | 3,050 | 2,987 | 3,025 | -25 | -0.8% | 54,200 |
| 2017/04/11 | 3,040 | 3,055 | 3,010 | 3,050 | +15 | +0.5% | 36,600 |
| 2017/04/10 | 2,997 | 3,050 | 2,997 | 3,035 | +42 | +1.4% | 33,000 |
| 2017/04/07 | 2,977 | 3,020 | 2,966 | 2,993 | +3 | +0.1% | 43,100 |
| 2017/04/06 | 2,990 | 2,991 | 2,955 | 2,990 | -10 | -0.3% | 40,400 |
| 2017/04/05 | 2,980 | 3,010 | 2,962 | 3,000 | +17 | +0.6% | 27,800 |
| 2017/04/04 | 3,035 | 3,055 | 2,960 | 2,983 | -37 | -1.2% | 49,000 |
| 2017/04/03 | 3,010 | 3,050 | 3,010 | 3,020 | -10 | -0.3% | 17,800 |
| 2017/03/31 | 3,055 | 3,065 | 3,000 | 3,030 | -25 | -0.8% | 55,000 |
| 2017/03/30 | 3,100 | 3,100 | 3,055 | 3,055 | -50 | -1.6% | 19,200 |
| 2017/03/29 | 3,095 | 3,110 | 3,060 | 3,105 | -40 | -1.3% | 23,200 |
| 2017/03/28 | 3,090 | 3,170 | 3,090 | 3,145 | +75 | +2.4% | 82,600 |
| 2017/03/27 | 3,055 | 3,080 | 3,050 | 3,070 | -10 | -0.3% | 30,600 |
1801～
1850
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
