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 |
---|---|---|---|---|---|---|---|
2016/06/01 | 2,422 | 2,430 | 2,394 | 2,395 | -35 | -1.4% | 6,900 |
2016/05/31 | 2,370 | 2,430 | 2,370 | 2,430 | +60 | +2.5% | 15,900 |
2016/05/30 | 2,350 | 2,388 | 2,350 | 2,370 | +13 | +0.6% | 3,900 |
2016/05/27 | 2,374 | 2,374 | 2,340 | 2,357 | -2 | -0.1% | 5,200 |
2016/05/26 | 2,398 | 2,398 | 2,349 | 2,359 | -28 | -1.2% | 7,600 |
2016/05/25 | 2,356 | 2,390 | 2,356 | 2,387 | +32 | +1.4% | 2,900 |
2016/05/24 | 2,385 | 2,386 | 2,355 | 2,355 | -28 | -1.2% | 7,200 |
2016/05/23 | 2,410 | 2,422 | 2,376 | 2,383 | -44 | -1.8% | 8,000 |
2016/05/20 | 2,414 | 2,431 | 2,403 | 2,427 | +13 | +0.5% | 5,200 |
2016/05/19 | 2,429 | 2,435 | 2,393 | 2,414 | -10 | -0.4% | 12,800 |
2016/05/18 | 2,465 | 2,472 | 2,415 | 2,424 | -37 | -1.5% | 8,000 |
2016/05/17 | 2,500 | 2,500 | 2,401 | 2,461 | -26 | -1% | 15,200 |
2016/05/16 | 2,500 | 2,563 | 2,470 | 2,487 | +14 | +0.6% | 23,800 |
2016/05/13 | 2,461 | 2,500 | 2,437 | 2,473 | +61 | +2.5% | 15,500 |
2016/05/12 | 2,447 | 2,447 | 2,412 | 2,412 | -24 | -1% | 4,800 |
2016/05/11 | 2,451 | 2,458 | 2,417 | 2,436 | -36 | -1.5% | 4,700 |
2016/05/10 | 2,399 | 2,493 | 2,399 | 2,472 | +76 | +3.2% | 8,800 |
2016/05/09 | 2,371 | 2,410 | 2,323 | 2,396 | +21 | +0.9% | 4,800 |
2016/05/06 | 2,408 | 2,411 | 2,360 | 2,375 | -33 | -1.4% | 11,000 |
2016/05/02 | 2,400 | 2,422 | 2,375 | 2,408 | -49 | -2% | 9,600 |
2016/04/28 | 2,495 | 2,553 | 2,450 | 2,457 | -32 | -1.3% | 17,100 |
2016/04/27 | 2,458 | 2,537 | 2,458 | 2,489 | -2 | -0.1% | 9,700 |
2016/04/26 | 2,483 | 2,491 | 2,444 | 2,491 | -17 | -0.7% | 6,200 |
2016/04/25 | 2,516 | 2,516 | 2,451 | 2,508 | -19 | -0.8% | 5,500 |
2016/04/22 | 2,513 | 2,527 | 2,474 | 2,527 | -29 | -1.1% | 11,500 |
2016/04/21 | 2,534 | 2,569 | 2,521 | 2,556 | +46 | +1.8% | 10,700 |
2016/04/20 | 2,538 | 2,557 | 2,508 | 2,510 | -27 | -1.1% | 8,400 |
2016/04/19 | 2,510 | 2,542 | 2,495 | 2,537 | +48 | +1.9% | 11,100 |
2016/04/18 | 2,465 | 2,518 | 2,435 | 2,489 | +19 | +0.8% | 12,000 |
2016/04/15 | 2,445 | 2,498 | 2,445 | 2,470 | -24 | -1% | 4,800 |
2016/04/14 | 2,409 | 2,494 | 2,358 | 2,494 | +135 | +5.7% | 13,700 |
2016/04/13 | 2,369 | 2,400 | 2,357 | 2,359 | +12 | +0.5% | 2,700 |
2016/04/12 | 2,382 | 2,416 | 2,347 | 2,347 | -45 | -1.9% | 8,600 |
2016/04/11 | 2,402 | 2,408 | 2,269 | 2,392 | +12 | +0.5% | 11,500 |
2016/04/08 | 2,295 | 2,385 | 2,295 | 2,380 | +43 | +1.8% | 12,300 |
2016/04/07 | 2,287 | 2,346 | 2,258 | 2,337 | +82 | +3.6% | 14,200 |
2016/04/06 | 2,290 | 2,309 | 2,230 | 2,255 | -35 | -1.5% | 7,700 |
2016/04/05 | 2,395 | 2,395 | 2,271 | 2,290 | -150 | -6.1% | 26,400 |
2016/04/04 | 2,356 | 2,440 | 2,316 | 2,440 | +76 | +3.2% | 14,400 |
2016/04/01 | 2,515 | 2,515 | 2,361 | 2,364 | -108 | -4.4% | 19,200 |
2016/03/31 | 2,557 | 2,570 | 2,455 | 2,472 | -85 | -3.3% | 17,400 |
2016/03/30 | 2,571 | 2,575 | 2,555 | 2,557 | -34 | -1.3% | 5,900 |
2016/03/29 | 2,581 | 2,600 | 2,550 | 2,591 | -39 | -1.5% | 14,600 |
2016/03/28 | 2,539 | 2,652 | 2,539 | 2,630 | +91 | +3.6% | 34,700 |
2016/03/25 | 2,532 | 2,556 | 2,495 | 2,539 | +6 | +0.2% | 9,800 |
2016/03/24 | 2,517 | 2,568 | 2,508 | 2,533 | +4 | +0.2% | 9,600 |
2016/03/23 | 2,567 | 2,570 | 2,518 | 2,529 | -38 | -1.5% | 14,700 |
2016/03/22 | 2,461 | 2,569 | 2,430 | 2,567 | +125 | +5.1% | 20,700 |
2016/03/18 | 2,473 | 2,475 | 2,410 | 2,442 | -31 | -1.3% | 14,300 |
2016/03/17 | 2,507 | 2,521 | 2,451 | 2,473 | -34 | -1.4% | 10,500 |
2051~
2100
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