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 |
|---|---|---|---|---|---|---|---|
| 2013/02/22 | 1,695 | 1,695 | 1,675 | 1,680 | -15 | -0.9% | 5,200 |
| 2013/02/21 | 1,710 | 1,720 | 1,695 | 1,695 | +15 | +0.9% | 2,600 |
| 2013/02/20 | 1,710 | 1,715 | 1,680 | 1,680 | +5 | +0.3% | 4,000 |
| 2013/02/19 | 1,630 | 1,680 | 1,630 | 1,675 | +50 | +3.1% | 4,000 |
| 2013/02/18 | 1,575 | 1,625 | 1,570 | 1,625 | +50 | +3.2% | 3,400 |
| 2013/02/15 | 1,630 | 1,630 | 1,535 | 1,575 | -75 | -4.5% | 10,600 |
| 2013/02/14 | 1,640 | 1,655 | 1,640 | 1,650 | -10 | -0.6% | 4,000 |
| 2013/02/13 | 1,650 | 1,665 | 1,640 | 1,660 | ±0 | ±0% | 5,400 |
| 2013/02/12 | 1,655 | 1,700 | 1,655 | 1,660 | +10 | +0.6% | 7,200 |
| 2013/02/08 | 1,700 | 1,700 | 1,650 | 1,650 | -15 | -0.9% | 5,800 |
| 2013/02/07 | 1,685 | 1,685 | 1,640 | 1,665 | -5 | -0.3% | 7,800 |
| 2013/02/06 | 1,700 | 1,700 | 1,655 | 1,670 | -25 | -1.5% | 6,800 |
| 2013/02/05 | 1,685 | 1,695 | 1,625 | 1,695 | -25 | -1.5% | 3,800 |
| 2013/02/04 | 1,740 | 1,740 | 1,720 | 1,720 | -15 | -0.9% | 3,600 |
| 2013/02/01 | 1,740 | 1,745 | 1,735 | 1,735 | -5 | -0.3% | 3,200 |
| 2013/01/31 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 6,000 |
| 2013/01/30 | 1,735 | 1,740 | 1,735 | 1,740 | +5 | +0.3% | 4,000 |
| 2013/01/29 | 1,735 | 1,745 | 1,735 | 1,735 | +10 | +0.6% | 3,400 |
| 2013/01/28 | 1,725 | 1,735 | 1,725 | 1,725 | +10 | +0.6% | 5,400 |
| 2013/01/25 | 1,685 | 1,725 | 1,685 | 1,715 | +35 | +2.1% | 10,000 |
| 2013/01/24 | 1,660 | 1,685 | 1,660 | 1,680 | +15 | +0.9% | 4,600 |
| 2013/01/23 | 1,670 | 1,675 | 1,660 | 1,665 | ±0 | ±0% | 3,400 |
| 2013/01/22 | 1,700 | 1,700 | 1,655 | 1,665 | -40 | -2.3% | 5,800 |
| 2013/01/21 | 1,725 | 1,725 | 1,705 | 1,705 | -20 | -1.2% | 4,400 |
| 2013/01/18 | 1,770 | 1,770 | 1,725 | 1,725 | -40 | -2.3% | 15,000 |
| 2013/01/17 | 1,800 | 1,800 | 1,715 | 1,765 | -40 | -2.2% | 6,600 |
| 2013/01/16 | 1,820 | 1,820 | 1,805 | 1,805 | -15 | -0.8% | 1,800 |
| 2013/01/15 | 1,820 | 1,825 | 1,810 | 1,820 | +5 | +0.3% | 2,800 |
| 2013/01/11 | 1,815 | 1,820 | 1,810 | 1,815 | +5 | +0.3% | 2,600 |
| 2013/01/10 | 1,810 | 1,815 | 1,800 | 1,810 | ±0 | ±0% | 5,200 |
| 2013/01/09 | 1,785 | 1,820 | 1,785 | 1,810 | -15 | -0.8% | 2,800 |
| 2013/01/08 | 1,855 | 1,870 | 1,810 | 1,825 | -25 | -1.4% | 5,600 |
| 2013/01/07 | 1,865 | 1,910 | 1,850 | 1,850 | +5 | +0.3% | 14,200 |
| 2013/01/04 | 1,820 | 1,885 | 1,775 | 1,845 | +30 | +1.7% | 12,200 |
| 2012/12/28 | 1,795 | 1,825 | 1,775 | 1,815 | -20 | -1.1% | 11,800 |
| 2012/12/27 | 1,790 | 1,850 | 1,790 | 1,835 | +40 | +2.2% | 18,800 |
| 2012/12/26 | 1,800 | 1,800 | 1,790 | 1,795 | -5 | -0.3% | 5,000 |
| 2012/12/25 | 1,810 | 1,825 | 1,745 | 1,800 | -20 | -1.1% | 12,800 |
| 2012/12/21 | 1,725 | 1,820 | 1,725 | 1,820 | +100 | +5.8% | 15,200 |
| 2012/12/20 | 1,735 | 1,735 | 1,700 | 1,720 | +20 | +1.2% | 4,800 |
| 2012/12/19 | 1,695 | 1,700 | 1,680 | 1,700 | +25 | +1.5% | 4,800 |
| 2012/12/18 | 1,670 | 1,690 | 1,635 | 1,675 | +5 | +0.3% | 2,800 |
| 2012/12/17 | 1,635 | 1,720 | 1,635 | 1,670 | +20 | +1.2% | 3,000 |
| 2012/12/14 | 1,685 | 1,685 | 1,600 | 1,650 | -50 | -2.9% | 16,000 |
| 2012/12/13 | 1,735 | 1,735 | 1,700 | 1,700 | +5 | +0.3% | 3,800 |
| 2012/12/12 | 1,685 | 1,735 | 1,685 | 1,695 | +10 | +0.6% | 4,000 |
| 2012/12/11 | 1,665 | 1,695 | 1,665 | 1,685 | -20 | -1.2% | 6,000 |
| 2012/12/10 | 1,800 | 1,800 | 1,705 | 1,705 | -95 | -5.3% | 19,000 |
| 2012/12/07 | 1,765 | 1,915 | 1,765 | 1,800 | +35 | +2% | 39,200 |
| 2012/12/06 | 1,675 | 1,770 | 1,675 | 1,765 | +95 | +5.7% | 20,800 |
2851～
2900
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
