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 |
|---|---|---|---|---|---|---|---|
| 2014/07/28 | 1,695 | 1,705 | 1,690 | 1,705 | +10 | +0.6% | 5,000 |
| 2014/07/25 | 1,675 | 1,695 | 1,665 | 1,695 | +20 | +1.2% | 8,000 |
| 2014/07/24 | 1,665 | 1,675 | 1,655 | 1,675 | +25 | +1.5% | 3,400 |
| 2014/07/23 | 1,670 | 1,675 | 1,645 | 1,650 | -25 | -1.5% | 6,000 |
| 2014/07/22 | 1,690 | 1,690 | 1,665 | 1,675 | +5 | +0.3% | 4,400 |
| 2014/07/18 | 1,650 | 1,670 | 1,645 | 1,670 | -20 | -1.2% | 10,800 |
| 2014/07/17 | 1,700 | 1,715 | 1,690 | 1,690 | +5 | +0.3% | 3,800 |
| 2014/07/16 | 1,705 | 1,720 | 1,675 | 1,685 | -15 | -0.9% | 6,000 |
| 2014/07/15 | 1,710 | 1,710 | 1,700 | 1,700 | +5 | +0.3% | 4,200 |
| 2014/07/14 | 1,710 | 1,710 | 1,690 | 1,695 | -15 | -0.9% | 2,400 |
| 2014/07/11 | 1,705 | 1,720 | 1,690 | 1,710 | +5 | +0.3% | 5,400 |
| 2014/07/10 | 1,720 | 1,720 | 1,705 | 1,705 | -15 | -0.9% | 11,800 |
| 2014/07/09 | 1,700 | 1,720 | 1,700 | 1,720 | +10 | +0.6% | 3,400 |
| 2014/07/08 | 1,710 | 1,720 | 1,705 | 1,710 | -5 | -0.3% | 5,800 |
| 2014/07/07 | 1,675 | 1,715 | 1,675 | 1,715 | +25 | +1.5% | 2,200 |
| 2014/07/04 | 1,690 | 1,695 | 1,685 | 1,690 | +15 | +0.9% | 7,200 |
| 2014/07/03 | 1,690 | 1,690 | 1,675 | 1,675 | ±0 | ±0% | 2,200 |
| 2014/07/02 | 1,700 | 1,700 | 1,675 | 1,675 | -30 | -1.8% | 30,600 |
| 2014/07/01 | 1,690 | 1,705 | 1,670 | 1,705 | +35 | +2.1% | 31,600 |
| 2014/06/30 | 1,650 | 1,675 | 1,645 | 1,670 | +10 | +0.6% | 19,200 |
| 2014/06/27 | 1,650 | 1,670 | 1,645 | 1,660 | +10 | +0.6% | 9,800 |
| 2014/06/26 | 1,655 | 1,665 | 1,645 | 1,650 | +5 | +0.3% | 15,800 |
| 2014/06/25 | 1,650 | 1,655 | 1,625 | 1,645 | -5 | -0.3% | 10,400 |
| 2014/06/24 | 1,635 | 1,650 | 1,625 | 1,650 | +20 | +1.2% | 11,200 |
| 2014/06/23 | 1,625 | 1,635 | 1,625 | 1,630 | +5 | +0.3% | 5,400 |
| 2014/06/20 | 1,625 | 1,635 | 1,620 | 1,625 | +5 | +0.3% | 9,000 |
| 2014/06/19 | 1,620 | 1,620 | 1,610 | 1,620 | +10 | +0.6% | 4,400 |
| 2014/06/18 | 1,610 | 1,620 | 1,610 | 1,610 | +10 | +0.6% | 4,600 |
| 2014/06/17 | 1,610 | 1,610 | 1,585 | 1,600 | +5 | +0.3% | 12,600 |
| 2014/06/16 | 1,615 | 1,630 | 1,585 | 1,595 | -20 | -1.2% | 15,400 |
| 2014/06/13 | 1,605 | 1,625 | 1,590 | 1,615 | +5 | +0.3% | 33,800 |
| 2014/06/12 | 1,610 | 1,620 | 1,605 | 1,610 | -25 | -1.5% | 4,000 |
| 2014/06/11 | 1,640 | 1,640 | 1,610 | 1,635 | -10 | -0.6% | 7,400 |
| 2014/06/10 | 1,625 | 1,650 | 1,625 | 1,645 | +25 | +1.5% | 3,800 |
| 2014/06/09 | 1,635 | 1,635 | 1,620 | 1,620 | -20 | -1.2% | 3,200 |
| 2014/06/06 | 1,625 | 1,640 | 1,625 | 1,640 | +15 | +0.9% | 5,200 |
| 2014/06/05 | 1,615 | 1,635 | 1,615 | 1,625 | -10 | -0.6% | 3,000 |
| 2014/06/04 | 1,635 | 1,640 | 1,610 | 1,635 | ±0 | ±0% | 2,600 |
| 2014/06/03 | 1,620 | 1,640 | 1,605 | 1,635 | +20 | +1.2% | 6,200 |
| 2014/06/02 | 1,605 | 1,615 | 1,585 | 1,615 | +20 | +1.3% | 2,800 |
| 2014/05/30 | 1,605 | 1,605 | 1,590 | 1,595 | -10 | -0.6% | 8,600 |
| 2014/05/29 | 1,600 | 1,615 | 1,590 | 1,605 | +10 | +0.6% | 4,200 |
| 2014/05/28 | 1,600 | 1,610 | 1,595 | 1,595 | -5 | -0.3% | 6,400 |
| 2014/05/27 | 1,585 | 1,600 | 1,585 | 1,600 | +5 | +0.3% | 3,400 |
| 2014/05/26 | 1,585 | 1,595 | 1,585 | 1,595 | +15 | +0.9% | 1,600 |
| 2014/05/23 | 1,570 | 1,585 | 1,570 | 1,580 | +20 | +1.3% | 5,000 |
| 2014/05/22 | 1,565 | 1,565 | 1,555 | 1,560 | +20 | +1.3% | 1,200 |
| 2014/05/21 | 1,545 | 1,550 | 1,535 | 1,540 | -5 | -0.3% | 3,600 |
| 2014/05/20 | 1,560 | 1,560 | 1,545 | 1,545 | ±0 | ±0% | 2,200 |
| 2014/05/19 | 1,550 | 1,560 | 1,540 | 1,545 | -5 | -0.3% | 5,400 |
2501～
2550
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
