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 |
|---|---|---|---|---|---|---|---|
| 2014/12/22 | 1,610 | 1,620 | 1,595 | 1,620 | +5 | +0.3% | 23,200 |
| 2014/12/19 | 1,610 | 1,615 | 1,605 | 1,615 | +10 | +0.6% | 3,800 |
| 2014/12/18 | 1,600 | 1,610 | 1,600 | 1,605 | +20 | +1.3% | 5,000 |
| 2014/12/17 | 1,600 | 1,605 | 1,585 | 1,585 | -15 | -0.9% | 6,800 |
| 2014/12/16 | 1,595 | 1,610 | 1,595 | 1,600 | +20 | +1.3% | 12,800 |
| 2014/12/15 | 1,595 | 1,600 | 1,580 | 1,580 | -15 | -0.9% | 9,600 |
| 2014/12/12 | 1,590 | 1,605 | 1,590 | 1,595 | ±0 | ±0% | 12,800 |
| 2014/12/11 | 1,590 | 1,600 | 1,590 | 1,595 | +5 | +0.3% | 5,400 |
| 2014/12/10 | 1,605 | 1,605 | 1,590 | 1,590 | -15 | -0.9% | 13,800 |
| 2014/12/09 | 1,600 | 1,605 | 1,600 | 1,605 | ±0 | ±0% | 7,200 |
| 2014/12/08 | 1,600 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 4,400 |
| 2014/12/05 | 1,600 | 1,610 | 1,595 | 1,600 | +5 | +0.3% | 8,000 |
| 2014/12/04 | 1,600 | 1,605 | 1,585 | 1,595 | +5 | +0.3% | 8,200 |
| 2014/12/03 | 1,595 | 1,595 | 1,580 | 1,590 | -5 | -0.3% | 3,800 |
| 2014/12/02 | 1,585 | 1,595 | 1,575 | 1,595 | +5 | +0.3% | 11,600 |
| 2014/12/01 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 6,000 |
| 2014/11/28 | 1,605 | 1,610 | 1,585 | 1,600 | -5 | -0.3% | 10,600 |
| 2014/11/27 | 1,615 | 1,615 | 1,600 | 1,605 | +15 | +0.9% | 5,000 |
| 2014/11/26 | 1,620 | 1,620 | 1,590 | 1,590 | -40 | -2.5% | 7,400 |
| 2014/11/25 | 1,625 | 1,630 | 1,615 | 1,630 | +10 | +0.6% | 3,200 |
| 2014/11/21 | 1,625 | 1,630 | 1,620 | 1,620 | ±0 | ±0% | 2,800 |
| 2014/11/20 | 1,630 | 1,630 | 1,620 | 1,620 | +5 | +0.3% | 2,000 |
| 2014/11/19 | 1,640 | 1,640 | 1,610 | 1,615 | -25 | -1.5% | 3,200 |
| 2014/11/18 | 1,615 | 1,640 | 1,615 | 1,640 | +30 | +1.9% | 5,800 |
| 2014/11/17 | 1,645 | 1,645 | 1,610 | 1,610 | -25 | -1.5% | 3,200 |
| 2014/11/14 | 1,650 | 1,655 | 1,625 | 1,635 | +10 | +0.6% | 7,200 |
| 2014/11/13 | 1,605 | 1,630 | 1,605 | 1,625 | +15 | +0.9% | 6,600 |
| 2014/11/12 | 1,625 | 1,625 | 1,605 | 1,610 | -15 | -0.9% | 5,200 |
| 2014/11/11 | 1,600 | 1,625 | 1,600 | 1,625 | +20 | +1.2% | 4,800 |
| 2014/11/10 | 1,590 | 1,605 | 1,580 | 1,605 | +10 | +0.6% | 5,200 |
| 2014/11/07 | 1,585 | 1,625 | 1,585 | 1,595 | -10 | -0.6% | 6,200 |
| 2014/11/06 | 1,630 | 1,645 | 1,600 | 1,605 | -20 | -1.2% | 9,600 |
| 2014/11/05 | 1,580 | 1,630 | 1,580 | 1,625 | +15 | +0.9% | 11,000 |
| 2014/11/04 | 1,655 | 1,665 | 1,605 | 1,610 | -40 | -2.4% | 20,000 |
| 2014/10/31 | 1,555 | 1,650 | 1,555 | 1,650 | +115 | +7.5% | 15,600 |
| 2014/10/30 | 1,545 | 1,555 | 1,535 | 1,535 | -10 | -0.6% | 8,800 |
| 2014/10/29 | 1,530 | 1,560 | 1,525 | 1,545 | +20 | +1.3% | 5,800 |
| 2014/10/28 | 1,520 | 1,530 | 1,520 | 1,525 | +10 | +0.7% | 4,200 |
| 2014/10/27 | 1,530 | 1,530 | 1,515 | 1,515 | ±0 | ±0% | 3,200 |
| 2014/10/24 | 1,525 | 1,525 | 1,515 | 1,515 | +10 | +0.7% | 2,400 |
| 2014/10/23 | 1,505 | 1,515 | 1,505 | 1,505 | -15 | -1% | 1,000 |
| 2014/10/22 | 1,505 | 1,520 | 1,500 | 1,520 | +15 | +1% | 2,400 |
| 2014/10/21 | 1,535 | 1,535 | 1,505 | 1,505 | -10 | -0.7% | 5,200 |
| 2014/10/20 | 1,500 | 1,520 | 1,500 | 1,515 | +35 | +2.4% | 3,400 |
| 2014/10/17 | 1,510 | 1,515 | 1,480 | 1,480 | -30 | -2% | 13,400 |
| 2014/10/16 | 1,535 | 1,550 | 1,510 | 1,510 | -30 | -1.9% | 6,000 |
| 2014/10/15 | 1,565 | 1,565 | 1,540 | 1,540 | -10 | -0.6% | 5,200 |
| 2014/10/14 | 1,560 | 1,560 | 1,545 | 1,550 | -15 | -1% | 7,000 |
| 2014/10/10 | 1,555 | 1,570 | 1,555 | 1,565 | -10 | -0.6% | 4,200 |
| 2014/10/09 | 1,625 | 1,625 | 1,570 | 1,575 | -35 | -2.2% | 4,200 |
2401～
2450
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
