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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 3,930 | 3,930 | 3,885 | 3,890 | -50 | -1.3% | 12,800 |
| 2017/07/14 | 3,940 | 3,945 | 3,915 | 3,940 | -25 | -0.6% | 26,300 |
| 2017/07/13 | 3,935 | 3,970 | 3,905 | 3,965 | +30 | +0.8% | 28,500 |
| 2017/07/12 | 3,960 | 3,960 | 3,930 | 3,935 | -25 | -0.6% | 31,000 |
| 2017/07/11 | 3,895 | 3,980 | 3,865 | 3,960 | +35 | +0.9% | 50,100 |
| 2017/07/10 | 3,830 | 3,945 | 3,815 | 3,925 | +95 | +2.5% | 64,600 |
| 2017/07/07 | 3,860 | 3,910 | 3,830 | 3,830 | -85 | -2.2% | 24,500 |
| 2017/07/06 | 3,850 | 3,935 | 3,840 | 3,915 | +50 | +1.3% | 36,900 |
| 2017/07/05 | 3,870 | 3,870 | 3,825 | 3,865 | +20 | +0.5% | 18,700 |
| 2017/07/04 | 3,880 | 3,890 | 3,830 | 3,845 | -30 | -0.8% | 23,700 |
| 2017/07/03 | 3,835 | 3,900 | 3,835 | 3,875 | +50 | +1.3% | 38,300 |
| 2017/06/30 | 3,780 | 3,840 | 3,745 | 3,825 | +5 | +0.1% | 55,600 |
| 2017/06/29 | 3,890 | 3,890 | 3,810 | 3,820 | -80 | -2.1% | 39,100 |
| 2017/06/28 | 3,950 | 3,965 | 3,895 | 3,900 | -55 | -1.4% | 45,800 |
| 2017/06/27 | 3,920 | 3,965 | 3,890 | 3,955 | +40 | +1% | 63,200 |
| 2017/06/26 | 3,850 | 3,940 | 3,850 | 3,915 | +30 | +0.8% | 56,700 |
| 2017/06/23 | 3,870 | 3,925 | 3,870 | 3,885 | -20 | -0.5% | 50,700 |
| 2017/06/22 | 3,895 | 3,910 | 3,875 | 3,905 | +40 | +1% | 39,600 |
| 2017/06/21 | 3,845 | 3,890 | 3,845 | 3,865 | -15 | -0.4% | 17,900 |
| 2017/06/20 | 3,890 | 3,910 | 3,850 | 3,880 | ±0 | ±0% | 35,600 |
| 2017/06/19 | 3,870 | 3,905 | 3,855 | 3,880 | +25 | +0.6% | 26,000 |
| 2017/06/16 | 3,900 | 3,900 | 3,820 | 3,855 | -35 | -0.9% | 54,600 |
| 2017/06/15 | 3,845 | 3,960 | 3,835 | 3,890 | +85 | +2.2% | 77,000 |
| 2017/06/14 | 3,755 | 3,860 | 3,740 | 3,805 | +110 | +3% | 122,900 |
| 2017/06/13 | 3,640 | 3,695 | 3,635 | 3,695 | +55 | +1.5% | 26,900 |
| 2017/06/12 | 3,600 | 3,655 | 3,600 | 3,640 | +20 | +0.6% | 27,500 |
| 2017/06/09 | 3,650 | 3,670 | 3,605 | 3,620 | -50 | -1.4% | 56,600 |
| 2017/06/08 | 3,650 | 3,740 | 3,650 | 3,670 | +35 | +1% | 84,100 |
| 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 |
1951～
2000
件表示中 / 5705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 | 311,000円 | +1.4% | +15.3% | 3.60% | 8.87倍 | 0.89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 |
| モスフード | 371,000円 | +0.9% | -2.1% | 0.81% | 39.47倍 | 2.12倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 東テク | 273,700円 | +2.6% | +1.5% | 3.80% | 10.53倍 | 1.84倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| 中央自 | 185,000円 | +7.8% | +4.7% | 3.03% | 11.35倍 | 1.83倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 蝶 理 | 409,500円 | +5.9% | -1.2% | 3.52% | 9.18倍 | 1.10倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
