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 |
|---|---|---|---|---|---|---|---|
| 2023/12/25 | 6,280 | 6,280 | 6,130 | 6,150 | -150 | -2.4% | 13,000 |
| 2023/12/22 | 6,120 | 6,310 | 6,120 | 6,300 | +170 | +2.8% | 46,300 |
| 2023/12/21 | 6,160 | 6,200 | 6,130 | 6,130 | -60 | -1% | 17,500 |
| 2023/12/20 | 6,160 | 6,210 | 6,150 | 6,190 | +30 | +0.5% | 28,500 |
| 2023/12/19 | 6,140 | 6,190 | 6,110 | 6,160 | +30 | +0.5% | 33,800 |
| 2023/12/18 | 6,180 | 6,180 | 6,070 | 6,130 | -80 | -1.3% | 34,000 |
| 2023/12/15 | 6,290 | 6,300 | 6,170 | 6,210 | -70 | -1.1% | 51,500 |
| 2023/12/14 | 6,430 | 6,450 | 6,200 | 6,280 | -60 | -0.9% | 32,200 |
| 2023/12/13 | 6,380 | 6,430 | 6,280 | 6,340 | +20 | +0.3% | 41,400 |
| 2023/12/12 | 6,300 | 6,360 | 6,270 | 6,320 | +20 | +0.3% | 29,300 |
| 2023/12/11 | 6,180 | 6,300 | 6,180 | 6,300 | +160 | +2.6% | 42,600 |
| 2023/12/08 | 6,100 | 6,190 | 6,030 | 6,140 | +30 | +0.5% | 71,000 |
| 2023/12/07 | 6,140 | 6,170 | 6,080 | 6,110 | -110 | -1.8% | 57,400 |
| 2023/12/06 | 6,070 | 6,270 | 6,070 | 6,220 | +250 | +4.2% | 48,400 |
| 2023/12/05 | 6,230 | 6,300 | 5,970 | 5,970 | -350 | -5.5% | 63,800 |
| 2023/12/04 | 6,240 | 6,330 | 6,210 | 6,320 | ±0 | ±0% | 28,900 |
| 2023/12/01 | 6,270 | 6,370 | 6,270 | 6,320 | +70 | +1.1% | 39,900 |
| 2023/11/30 | 6,250 | 6,320 | 6,160 | 6,250 | -30 | -0.5% | 57,200 |
| 2023/11/29 | 6,360 | 6,360 | 6,250 | 6,280 | -120 | -1.9% | 31,300 |
| 2023/11/28 | 6,350 | 6,400 | 6,330 | 6,400 | +50 | +0.8% | 26,500 |
| 2023/11/27 | 6,310 | 6,400 | 6,300 | 6,350 | +40 | +0.6% | 19,400 |
| 2023/11/24 | 6,360 | 6,380 | 6,290 | 6,310 | -30 | -0.5% | 23,100 |
| 2023/11/22 | 6,220 | 6,350 | 6,210 | 6,340 | +100 | +1.6% | 24,900 |
| 2023/11/21 | 6,230 | 6,280 | 6,150 | 6,240 | +20 | +0.3% | 28,800 |
| 2023/11/20 | 6,370 | 6,410 | 6,220 | 6,220 | -150 | -2.4% | 36,100 |
| 2023/11/17 | 6,290 | 6,380 | 6,260 | 6,370 | +80 | +1.3% | 28,000 |
| 2023/11/16 | 6,280 | 6,370 | 6,280 | 6,290 | -50 | -0.8% | 43,500 |
| 2023/11/15 | 6,370 | 6,410 | 6,210 | 6,340 | -20 | -0.3% | 62,800 |
| 2023/11/14 | 6,360 | 6,420 | 6,350 | 6,360 | +40 | +0.6% | 32,800 |
| 2023/11/13 | 6,380 | 6,410 | 6,270 | 6,320 | -60 | -0.9% | 35,400 |
| 2023/11/10 | 6,350 | 6,480 | 6,310 | 6,380 | +70 | +1.1% | 66,900 |
| 2023/11/09 | 6,110 | 6,340 | 6,090 | 6,310 | +240 | +4% | 80,700 |
| 2023/11/08 | 5,980 | 6,260 | 5,920 | 6,070 | +480 | +8.6% | 186,000 |
| 2023/11/07 | 5,630 | 5,640 | 5,540 | 5,590 | +60 | +1.1% | 36,500 |
| 2023/11/06 | 5,580 | 5,580 | 5,430 | 5,530 | ±0 | ±0% | 42,500 |
| 2023/11/02 | 5,730 | 5,730 | 5,490 | 5,530 | -40 | -0.7% | 31,100 |
| 2023/11/01 | 5,670 | 5,670 | 5,520 | 5,570 | -10 | -0.2% | 46,000 |
| 2023/10/31 | 5,380 | 5,580 | 5,380 | 5,580 | +220 | +4.1% | 31,100 |
| 2023/10/30 | 5,530 | 5,530 | 5,330 | 5,360 | -200 | -3.6% | 36,000 |
| 2023/10/27 | 5,430 | 5,580 | 5,400 | 5,560 | +180 | +3.3% | 33,500 |
| 2023/10/26 | 5,350 | 5,400 | 5,310 | 5,380 | +10 | +0.2% | 38,600 |
| 2023/10/25 | 5,480 | 5,480 | 5,360 | 5,370 | -10 | -0.2% | 18,100 |
| 2023/10/24 | 5,330 | 5,410 | 5,220 | 5,380 | +20 | +0.4% | 22,700 |
| 2023/10/23 | 5,360 | 5,410 | 5,310 | 5,360 | -30 | -0.6% | 22,400 |
| 2023/10/20 | 5,410 | 5,480 | 5,360 | 5,390 | +10 | +0.2% | 16,600 |
| 2023/10/19 | 5,380 | 5,410 | 5,360 | 5,380 | -10 | -0.2% | 12,400 |
| 2023/10/18 | 5,420 | 5,440 | 5,350 | 5,390 | +40 | +0.7% | 19,700 |
| 2023/10/17 | 5,340 | 5,420 | 5,320 | 5,350 | +30 | +0.6% | 12,700 |
| 2023/10/16 | 5,280 | 5,360 | 5,280 | 5,320 | ±0 | ±0% | 20,600 |
| 2023/10/13 | 5,390 | 5,400 | 5,300 | 5,320 | -120 | -2.2% | 20,800 |
201～
250
件表示中 / 5528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 | 347,000円 | +2.6% | +8.2% | 2.94% | 10.54倍 | 1.05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 |
| コメダ | 278,900円 | +5.2% | +6.9% | 1.94% | 20.04倍 | 2.89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 |
| イエローハット | 257,400円 | +2.3% | +2.7% | 2.72% | 11.34倍 | 1.02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 | 133,000円 | +4.6% | +15.0% | 3.83% | 14.96倍 | 0.86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 | 185,100円 | -1.5% | -26.7% | 5.40% | 12.33倍 | 1.00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
