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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 5,760 | 5,780 | 5,720 | 5,750 | -10 | -0.2% | 36,600 |
| 2023/09/25 | 5,720 | 5,800 | 5,700 | 5,760 | +40 | +0.7% | 58,100 |
| 2023/09/22 | 5,700 | 5,770 | 5,650 | 5,720 | +20 | +0.4% | 46,000 |
| 2023/09/21 | 5,730 | 5,800 | 5,700 | 5,700 | -20 | -0.3% | 28,400 |
| 2023/09/20 | 5,850 | 5,850 | 5,720 | 5,720 | -140 | -2.4% | 49,800 |
| 2023/09/19 | 5,790 | 5,880 | 5,730 | 5,860 | +130 | +2.3% | 53,500 |
| 2023/09/15 | 5,740 | 5,760 | 5,700 | 5,730 | +30 | +0.5% | 46,200 |
| 2023/09/14 | 5,590 | 5,720 | 5,590 | 5,700 | +60 | +1.1% | 28,100 |
| 2023/09/13 | 5,720 | 5,720 | 5,620 | 5,640 | -80 | -1.4% | 17,300 |
| 2023/09/12 | 5,700 | 5,780 | 5,700 | 5,720 | +90 | +1.6% | 24,000 |
| 2023/09/11 | 5,680 | 5,720 | 5,590 | 5,630 | +50 | +0.9% | 26,500 |
| 2023/09/08 | 5,600 | 5,700 | 5,560 | 5,580 | -120 | -2.1% | 48,100 |
| 2023/09/07 | 5,630 | 5,760 | 5,630 | 5,700 | +80 | +1.4% | 51,200 |
| 2023/09/06 | 5,630 | 5,700 | 5,610 | 5,620 | -10 | -0.2% | 30,900 |
| 2023/09/05 | 5,560 | 5,640 | 5,470 | 5,630 | +100 | +1.8% | 55,600 |
| 2023/09/04 | 5,380 | 5,550 | 5,380 | 5,530 | +160 | +3% | 53,400 |
| 2023/09/01 | 5,400 | 5,400 | 5,320 | 5,370 | -40 | -0.7% | 28,000 |
| 2023/08/31 | 5,250 | 5,430 | 5,250 | 5,410 | +160 | +3% | 58,800 |
| 2023/08/30 | 5,270 | 5,270 | 5,200 | 5,250 | +20 | +0.4% | 15,300 |
| 2023/08/29 | 5,280 | 5,280 | 5,200 | 5,230 | -30 | -0.6% | 18,800 |
| 2023/08/28 | 5,240 | 5,270 | 5,220 | 5,260 | +70 | +1.3% | 22,400 |
| 2023/08/25 | 5,230 | 5,240 | 5,190 | 5,190 | -50 | -1% | 18,900 |
| 2023/08/24 | 5,230 | 5,280 | 5,220 | 5,240 | +10 | +0.2% | 14,100 |
| 2023/08/23 | 5,180 | 5,260 | 5,180 | 5,230 | -10 | -0.2% | 15,500 |
| 2023/08/22 | 5,310 | 5,310 | 5,170 | 5,240 | +30 | +0.6% | 42,400 |
| 2023/08/21 | 5,270 | 5,320 | 5,200 | 5,210 | -60 | -1.1% | 34,700 |
| 2023/08/18 | 5,330 | 5,340 | 5,240 | 5,270 | -130 | -2.4% | 25,400 |
| 2023/08/17 | 5,460 | 5,460 | 5,340 | 5,400 | -50 | -0.9% | 16,300 |
| 2023/08/16 | 5,470 | 5,470 | 5,400 | 5,450 | -40 | -0.7% | 16,800 |
| 2023/08/15 | 5,420 | 5,500 | 5,360 | 5,490 | +40 | +0.7% | 18,100 |
| 2023/08/14 | 5,390 | 5,490 | 5,390 | 5,450 | +20 | +0.4% | 26,000 |
| 2023/08/10 | 5,480 | 5,490 | 5,330 | 5,430 | -40 | -0.7% | 38,100 |
| 2023/08/09 | 5,410 | 5,470 | 5,310 | 5,470 | +60 | +1.1% | 61,200 |
| 2023/08/08 | 5,260 | 5,430 | 5,250 | 5,410 | +445 | +9% | 94,500 |
| 2023/08/07 | 4,880 | 4,965 | 4,875 | 4,965 | +85 | +1.7% | 39,600 |
| 2023/08/04 | 4,830 | 4,910 | 4,830 | 4,880 | +35 | +0.7% | 38,000 |
| 2023/08/03 | 4,855 | 4,875 | 4,800 | 4,845 | -55 | -1.1% | 44,100 |
| 2023/08/02 | 4,880 | 4,960 | 4,875 | 4,900 | -20 | -0.4% | 54,900 |
| 2023/08/01 | 4,915 | 4,950 | 4,900 | 4,920 | +5 | +0.1% | 20,500 |
| 2023/07/31 | 4,890 | 4,940 | 4,890 | 4,915 | +60 | +1.2% | 30,500 |
| 2023/07/28 | 4,820 | 4,865 | 4,800 | 4,855 | ±0 | ±0% | 23,400 |
| 2023/07/27 | 4,835 | 4,875 | 4,825 | 4,855 | +15 | +0.3% | 16,500 |
| 2023/07/26 | 4,840 | 4,840 | 4,800 | 4,840 | -10 | -0.2% | 22,400 |
| 2023/07/25 | 4,860 | 4,875 | 4,820 | 4,850 | -5 | -0.1% | 23,200 |
| 2023/07/24 | 4,805 | 4,865 | 4,800 | 4,855 | +55 | +1.1% | 20,200 |
| 2023/07/21 | 4,810 | 4,840 | 4,775 | 4,800 | -10 | -0.2% | 17,900 |
| 2023/07/20 | 4,840 | 4,840 | 4,790 | 4,810 | -20 | -0.4% | 18,000 |
| 2023/07/19 | 4,870 | 4,875 | 4,800 | 4,830 | ±0 | ±0% | 16,500 |
| 2023/07/18 | 4,840 | 4,875 | 4,815 | 4,830 | +30 | +0.6% | 15,900 |
| 2023/07/14 | 4,825 | 4,850 | 4,765 | 4,800 | -10 | -0.2% | 27,600 |
151～
200
件表示中 / 5417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 | 324,500円 | +2.6% | +8.2% | 3.14% | 9.91倍 | 0.99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 | 179,600円 | +11.0% | +24.8% | 2.23% | 11.75倍 | 2.93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 |
| コメダ | 259,400円 | +5.2% | +6.9% | 2.08% | 18.78倍 | 2.76倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| 伯 東 | 506,000円 | +4.4% | -0.2% | 5.14% | 19.41倍 | 1.44倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| 泉州電 | 572,000円 | +5.6% | +8.3% | 2.10% | 15.15倍 | 1.99倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
市場注目の銘柄
チャート関連のコラム
