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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 3,445 | 3,535 | 3,445 | 3,510 | +65 | +1.9% | 24,500 |
| 2024/08/26 | 3,445 | 3,470 | 3,395 | 3,445 | ±0 | ±0% | 34,900 |
| 2024/08/23 | 3,490 | 3,500 | 3,425 | 3,445 | -45 | -1.3% | 24,800 |
| 2024/08/22 | 3,430 | 3,490 | 3,430 | 3,490 | +75 | +2.2% | 22,900 |
| 2024/08/21 | 3,410 | 3,465 | 3,410 | 3,415 | -35 | -1% | 18,800 |
| 2024/08/20 | 3,390 | 3,470 | 3,380 | 3,450 | +65 | +1.9% | 32,600 |
| 2024/08/19 | 3,435 | 3,470 | 3,385 | 3,385 | -25 | -0.7% | 28,200 |
| 2024/08/16 | 3,400 | 3,440 | 3,345 | 3,410 | +80 | +2.4% | 28,600 |
| 2024/08/15 | 3,270 | 3,365 | 3,270 | 3,330 | +5 | +0.2% | 24,900 |
| 2024/08/14 | 3,265 | 3,325 | 3,240 | 3,325 | +60 | +1.8% | 31,600 |
| 2024/08/13 | 3,220 | 3,275 | 3,190 | 3,265 | +20 | +0.6% | 38,100 |
| 2024/08/09 | 3,275 | 3,315 | 3,190 | 3,245 | +40 | +1.2% | 71,300 |
| 2024/08/08 | 3,330 | 3,330 | 3,175 | 3,205 | -150 | -4.5% | 60,900 |
| 2024/08/07 | 3,310 | 3,445 | 3,270 | 3,355 | +45 | +1.4% | 58,500 |
| 2024/08/06 | 3,250 | 3,375 | 3,200 | 3,310 | +270 | +8.9% | 97,300 |
| 2024/08/05 | 3,185 | 3,240 | 3,010 | 3,040 | -285 | -8.6% | 119,100 |
| 2024/08/02 | 3,460 | 3,480 | 3,320 | 3,325 | -205 | -5.8% | 67,100 |
| 2024/08/01 | 3,600 | 3,600 | 3,490 | 3,530 | -65 | -1.8% | 47,200 |
| 2024/07/31 | 3,465 | 3,595 | 3,445 | 3,595 | +130 | +3.8% | 56,200 |
| 2024/07/30 | 3,510 | 3,510 | 3,405 | 3,465 | -45 | -1.3% | 32,100 |
| 2024/07/29 | 3,445 | 3,540 | 3,445 | 3,510 | +65 | +1.9% | 34,400 |
| 2024/07/26 | 3,520 | 3,520 | 3,430 | 3,445 | -30 | -0.9% | 34,300 |
| 2024/07/25 | 3,455 | 3,495 | 3,430 | 3,475 | -35 | -1% | 50,100 |
| 2024/07/24 | 3,530 | 3,555 | 3,480 | 3,510 | -20 | -0.6% | 29,500 |
| 2024/07/23 | 3,575 | 3,615 | 3,530 | 3,530 | -35 | -1% | 30,500 |
| 2024/07/22 | 3,630 | 3,655 | 3,565 | 3,565 | +10 | +0.3% | 48,200 |
| 2024/07/19 | 3,555 | 3,555 | 3,510 | 3,555 | -15 | -0.4% | 30,300 |
| 2024/07/18 | 3,605 | 3,645 | 3,570 | 3,570 | -50 | -1.4% | 37,900 |
| 2024/07/17 | 3,610 | 3,640 | 3,600 | 3,620 | +20 | +0.6% | 35,800 |
| 2024/07/16 | 3,585 | 3,620 | 3,575 | 3,600 | +50 | +1.4% | 47,100 |
| 2024/07/12 | 3,520 | 3,595 | 3,520 | 3,550 | +35 | +1% | 37,900 |
| 2024/07/11 | 3,530 | 3,560 | 3,515 | 3,515 | +40 | +1.2% | 40,400 |
| 2024/07/10 | 3,470 | 3,510 | 3,440 | 3,475 | ±0 | ±0% | 46,400 |
| 2024/07/09 | 3,510 | 3,520 | 3,455 | 3,475 | +25 | +0.7% | 42,400 |
| 2024/07/08 | 3,465 | 3,480 | 3,435 | 3,450 | -40 | -1.1% | 36,100 |
| 2024/07/05 | 3,540 | 3,545 | 3,465 | 3,490 | -15 | -0.4% | 31,300 |
| 2024/07/04 | 3,515 | 3,535 | 3,480 | 3,505 | ±0 | ±0% | 31,000 |
| 2024/07/03 | 3,540 | 3,565 | 3,505 | 3,505 | -60 | -1.7% | 45,700 |
| 2024/07/02 | 3,480 | 3,590 | 3,480 | 3,565 | +75 | +2.1% | 61,500 |
| 2024/07/01 | 3,515 | 3,550 | 3,470 | 3,490 | -40 | -1.1% | 41,500 |
| 2024/06/28 | 3,600 | 3,610 | 3,515 | 3,530 | -70 | -1.9% | 104,700 |
| 2024/06/27 | 3,595 | 3,645 | 3,580 | 3,600 | +50 | +1.4% | 77,400 |
| 2024/06/26 | 3,540 | 3,600 | 3,520 | 3,550 | ±0 | ±0% | 85,900 |
| 2024/06/25 | 3,500 | 3,570 | 3,500 | 3,550 | +50 | +1.4% | 38,800 |
| 2024/06/24 | 3,505 | 3,540 | 3,475 | 3,500 | +25 | +0.7% | 40,400 |
| 2024/06/21 | 3,570 | 3,590 | 3,475 | 3,475 | -60 | -1.7% | 269,000 |
| 2024/06/20 | 3,450 | 3,535 | 3,430 | 3,535 | +85 | +2.5% | 115,900 |
| 2024/06/19 | 3,395 | 3,450 | 3,395 | 3,450 | +65 | +1.9% | 43,900 |
| 2024/06/18 | 3,405 | 3,450 | 3,370 | 3,385 | +10 | +0.3% | 39,400 |
| 2024/06/17 | 3,360 | 3,375 | 3,310 | 3,375 | -85 | -2.5% | 63,300 |
151～
200
件表示中 / 5642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 | 306,000円 | +2.6% | +8.2% | 3.33% | 9.29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 |
| 円谷フィール | 172,900円 | +9.2% | +24.4% | 2.31% | 9.27倍 | 2.44倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| 日本ライフＬ | 149,200円 | +10.5% | +19.1% | 3.55% | 11.37倍 | 1.91倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 三愛オブリ | 164,500円 | -1.5% | -26.7% | 6.08% | 10.79倍 | 0.88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 |
| ミツウロコＧＨＤ | 173,900円 | +13.2% | -29.3% | 2.36% | 10.73倍 | 1.00倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
