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 |
|---|---|---|---|---|---|---|---|
| 2013/12/12 | 1,655 | 1,655 | 1,640 | 1,640 | -15 | -0.9% | 9,800 |
| 2013/12/11 | 1,670 | 1,675 | 1,630 | 1,655 | -35 | -2.1% | 24,000 |
| 2013/12/10 | 1,695 | 1,700 | 1,690 | 1,690 | -25 | -1.5% | 17,000 |
| 2013/12/09 | 1,715 | 1,725 | 1,695 | 1,715 | ±0 | ±0% | 13,800 |
| 2013/12/06 | 1,715 | 1,725 | 1,715 | 1,715 | +5 | +0.3% | 5,000 |
| 2013/12/05 | 1,705 | 1,725 | 1,700 | 1,710 | +10 | +0.6% | 5,000 |
| 2013/12/04 | 1,710 | 1,720 | 1,700 | 1,700 | -10 | -0.6% | 6,200 |
| 2013/12/03 | 1,715 | 1,725 | 1,705 | 1,710 | +5 | +0.3% | 9,000 |
| 2013/12/02 | 1,690 | 1,705 | 1,685 | 1,705 | +15 | +0.9% | 7,800 |
| 2013/11/29 | 1,705 | 1,710 | 1,690 | 1,690 | -30 | -1.7% | 20,400 |
| 2013/11/28 | 1,705 | 1,725 | 1,695 | 1,720 | +25 | +1.5% | 8,800 |
| 2013/11/27 | 1,740 | 1,740 | 1,695 | 1,695 | -50 | -2.9% | 15,000 |
| 2013/11/26 | 1,750 | 1,750 | 1,745 | 1,745 | +5 | +0.3% | 2,400 |
| 2013/11/25 | 1,735 | 1,750 | 1,710 | 1,740 | +5 | +0.3% | 7,000 |
| 2013/11/22 | 1,735 | 1,750 | 1,705 | 1,735 | -15 | -0.9% | 9,200 |
| 2013/11/21 | 1,735 | 1,750 | 1,730 | 1,750 | +20 | +1.2% | 7,400 |
| 2013/11/20 | 1,735 | 1,735 | 1,700 | 1,730 | -5 | -0.3% | 8,200 |
| 2013/11/19 | 1,735 | 1,735 | 1,725 | 1,735 | +10 | +0.6% | 7,400 |
| 2013/11/18 | 1,730 | 1,740 | 1,725 | 1,725 | +5 | +0.3% | 4,600 |
| 2013/11/15 | 1,720 | 1,730 | 1,700 | 1,720 | +10 | +0.6% | 6,000 |
| 2013/11/14 | 1,690 | 1,715 | 1,690 | 1,710 | +20 | +1.2% | 12,800 |
| 2013/11/13 | 1,690 | 1,690 | 1,675 | 1,690 | -10 | -0.6% | 2,800 |
| 2013/11/12 | 1,680 | 1,705 | 1,655 | 1,700 | +30 | +1.8% | 5,200 |
| 2013/11/11 | 1,690 | 1,695 | 1,665 | 1,670 | -30 | -1.8% | 6,800 |
| 2013/11/08 | 1,725 | 1,725 | 1,700 | 1,700 | -25 | -1.4% | 5,000 |
| 2013/11/07 | 1,710 | 1,725 | 1,705 | 1,725 | ±0 | ±0% | 4,400 |
| 2013/11/06 | 1,725 | 1,730 | 1,705 | 1,725 | +15 | +0.9% | 2,800 |
| 2013/11/05 | 1,700 | 1,720 | 1,700 | 1,710 | +5 | +0.3% | 4,600 |
| 2013/11/01 | 1,740 | 1,740 | 1,705 | 1,705 | -35 | -2% | 12,400 |
| 2013/10/31 | 1,730 | 1,745 | 1,730 | 1,740 | +10 | +0.6% | 10,800 |
| 2013/10/30 | 1,715 | 1,740 | 1,715 | 1,730 | +15 | +0.9% | 6,800 |
| 2013/10/29 | 1,730 | 1,730 | 1,715 | 1,715 | -15 | -0.9% | 4,400 |
| 2013/10/28 | 1,745 | 1,745 | 1,705 | 1,730 | +5 | +0.3% | 5,800 |
| 2013/10/25 | 1,750 | 1,750 | 1,725 | 1,725 | -25 | -1.4% | 5,000 |
| 2013/10/24 | 1,725 | 1,760 | 1,710 | 1,750 | +30 | +1.7% | 11,400 |
| 2013/10/23 | 1,745 | 1,745 | 1,720 | 1,720 | -15 | -0.9% | 4,800 |
| 2013/10/22 | 1,725 | 1,735 | 1,720 | 1,735 | +15 | +0.9% | 6,400 |
| 2013/10/21 | 1,730 | 1,745 | 1,710 | 1,720 | +15 | +0.9% | 11,800 |
| 2013/10/18 | 1,705 | 1,710 | 1,690 | 1,705 | +5 | +0.3% | 9,800 |
| 2013/10/17 | 1,720 | 1,725 | 1,700 | 1,700 | -25 | -1.4% | 11,800 |
| 2013/10/16 | 1,745 | 1,750 | 1,725 | 1,725 | -20 | -1.1% | 4,600 |
| 2013/10/15 | 1,765 | 1,765 | 1,735 | 1,745 | -35 | -2% | 9,400 |
| 2013/10/11 | 1,790 | 1,795 | 1,780 | 1,780 | -15 | -0.8% | 5,000 |
| 2013/10/10 | 1,770 | 1,800 | 1,770 | 1,795 | ±0 | ±0% | 3,800 |
| 2013/10/09 | 1,805 | 1,805 | 1,785 | 1,795 | +5 | +0.3% | 2,800 |
| 2013/10/08 | 1,795 | 1,805 | 1,790 | 1,790 | +5 | +0.3% | 11,600 |
| 2013/10/07 | 1,790 | 1,795 | 1,785 | 1,785 | -5 | -0.3% | 3,000 |
| 2013/10/04 | 1,795 | 1,815 | 1,785 | 1,790 | -10 | -0.6% | 2,400 |
| 2013/10/03 | 1,810 | 1,810 | 1,800 | 1,800 | ±0 | ±0% | 4,400 |
| 2013/10/02 | 1,805 | 1,805 | 1,790 | 1,800 | -20 | -1.1% | 2,800 |
2651～
2700
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
