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 |
---|---|---|---|---|---|---|---|
2017/01/12 | 2,742 | 2,748 | 2,703 | 2,739 | -7 | -0.3% | 41,100 |
2017/01/11 | 2,730 | 2,749 | 2,709 | 2,746 | +33 | +1.2% | 30,600 |
2017/01/10 | 2,724 | 2,733 | 2,700 | 2,713 | +4 | +0.1% | 26,900 |
2017/01/06 | 2,706 | 2,720 | 2,691 | 2,709 | +7 | +0.3% | 23,800 |
2017/01/05 | 2,700 | 2,727 | 2,691 | 2,702 | +4 | +0.1% | 28,900 |
2017/01/04 | 2,658 | 2,699 | 2,643 | 2,698 | +50 | +1.9% | 25,600 |
2016/12/30 | 2,645 | 2,650 | 2,622 | 2,648 | +3 | +0.1% | 28,500 |
2016/12/29 | 2,600 | 2,646 | 2,599 | 2,645 | +46 | +1.8% | 23,400 |
2016/12/28 | 2,590 | 2,613 | 2,584 | 2,599 | +9 | +0.3% | 24,500 |
2016/12/27 | 2,568 | 2,614 | 2,568 | 2,590 | +28 | +1.1% | 21,100 |
2016/12/26 | 2,554 | 2,585 | 2,530 | 2,562 | +32 | +1.3% | 28,200 |
2016/12/22 | 2,540 | 2,540 | 2,500 | 2,530 | -2 | -0.1% | 18,400 |
2016/12/21 | 2,526 | 2,538 | 2,518 | 2,532 | +8 | +0.3% | 24,800 |
2016/12/20 | 2,525 | 2,528 | 2,509 | 2,524 | -1 | ±0% | 17,800 |
2016/12/19 | 2,519 | 2,525 | 2,506 | 2,525 | +16 | +0.6% | 26,400 |
2016/12/16 | 2,525 | 2,525 | 2,495 | 2,509 | -7 | -0.3% | 13,000 |
2016/12/15 | 2,503 | 2,524 | 2,491 | 2,516 | +13 | +0.5% | 11,500 |
2016/12/14 | 2,530 | 2,575 | 2,501 | 2,503 | -19 | -0.8% | 9,900 |
2016/12/13 | 2,515 | 2,531 | 2,513 | 2,522 | +5 | +0.2% | 15,600 |
2016/12/12 | 2,497 | 2,524 | 2,486 | 2,517 | +23 | +0.9% | 28,400 |
2016/12/09 | 2,474 | 2,495 | 2,459 | 2,494 | +21 | +0.8% | 33,000 |
2016/12/08 | 2,499 | 2,500 | 2,458 | 2,473 | +5 | +0.2% | 37,500 |
2016/12/07 | 2,476 | 2,480 | 2,453 | 2,468 | +18 | +0.7% | 16,100 |
2016/12/06 | 2,476 | 2,476 | 2,445 | 2,450 | +15 | +0.6% | 10,200 |
2016/12/05 | 2,417 | 2,450 | 2,415 | 2,435 | +18 | +0.7% | 11,200 |
2016/12/02 | 2,416 | 2,427 | 2,407 | 2,417 | +1 | ±0% | 9,200 |
2016/12/01 | 2,409 | 2,430 | 2,400 | 2,416 | +2 | +0.1% | 8,900 |
2016/11/30 | 2,420 | 2,420 | 2,388 | 2,414 | -6 | -0.2% | 15,700 |
2016/11/29 | 2,399 | 2,420 | 2,397 | 2,420 | +2 | +0.1% | 15,300 |
2016/11/28 | 2,404 | 2,419 | 2,397 | 2,418 | +14 | +0.6% | 12,000 |
2016/11/25 | 2,400 | 2,418 | 2,390 | 2,404 | -4 | -0.2% | 7,500 |
2016/11/24 | 2,440 | 2,440 | 2,405 | 2,408 | -17 | -0.7% | 5,400 |
2016/11/22 | 2,416 | 2,432 | 2,399 | 2,425 | +2 | +0.1% | 13,400 |
2016/11/21 | 2,410 | 2,430 | 2,408 | 2,423 | +14 | +0.6% | 6,500 |
2016/11/18 | 2,424 | 2,424 | 2,400 | 2,409 | +5 | +0.2% | 11,100 |
2016/11/17 | 2,416 | 2,418 | 2,392 | 2,404 | -2 | -0.1% | 7,600 |
2016/11/16 | 2,390 | 2,406 | 2,383 | 2,406 | +21 | +0.9% | 10,800 |
2016/11/15 | 2,378 | 2,390 | 2,377 | 2,385 | -4 | -0.2% | 4,100 |
2016/11/14 | 2,422 | 2,438 | 2,380 | 2,389 | -20 | -0.8% | 15,700 |
2016/11/11 | 2,430 | 2,430 | 2,374 | 2,409 | -7 | -0.3% | 15,800 |
2016/11/10 | 2,351 | 2,425 | 2,350 | 2,416 | +146 | +6.4% | 20,000 |
2016/11/09 | 2,400 | 2,405 | 2,270 | 2,270 | -163 | -6.7% | 34,400 |
2016/11/08 | 2,474 | 2,474 | 2,409 | 2,433 | -24 | -1% | 7,200 |
2016/11/07 | 2,467 | 2,484 | 2,451 | 2,457 | +34 | +1.4% | 24,800 |
2016/11/04 | 2,420 | 2,439 | 2,370 | 2,423 | +47 | +2% | 49,400 |
2016/11/02 | 2,372 | 2,386 | 2,352 | 2,376 | -28 | -1.2% | 16,200 |
2016/11/01 | 2,400 | 2,410 | 2,379 | 2,404 | +2 | +0.1% | 15,500 |
2016/10/31 | 2,401 | 2,412 | 2,400 | 2,402 | +2 | +0.1% | 20,300 |
2016/10/28 | 2,399 | 2,400 | 2,370 | 2,400 | +19 | +0.8% | 15,400 |
2016/10/27 | 2,391 | 2,392 | 2,367 | 2,381 | -19 | -0.8% | 9,300 |
1901~
1950
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