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 |
|---|---|---|---|---|---|---|---|
| 2013/11/12 | 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 |
| 2013/10/01 | 1,800 | 1,820 | 1,785 | 1,820 | +20 | +1.1% | 4,600 |
| 2013/09/30 | 1,830 | 1,835 | 1,795 | 1,800 | -30 | -1.6% | 8,600 |
| 2013/09/27 | 1,815 | 1,835 | 1,790 | 1,830 | +15 | +0.8% | 4,400 |
| 2013/09/26 | 1,805 | 1,825 | 1,775 | 1,815 | +25 | +1.4% | 10,200 |
| 2013/09/25 | 1,785 | 1,805 | 1,775 | 1,790 | ±0 | ±0% | 25,000 |
| 2013/09/24 | 1,795 | 1,815 | 1,775 | 1,790 | -5 | -0.3% | 11,200 |
| 2013/09/20 | 1,775 | 1,795 | 1,775 | 1,795 | -10 | -0.6% | 8,600 |
| 2013/09/19 | 1,780 | 1,805 | 1,775 | 1,805 | -15 | -0.8% | 14,400 |
| 2013/09/18 | 1,800 | 1,845 | 1,800 | 1,820 | -10 | -0.5% | 1,600 |
| 2013/09/17 | 1,830 | 1,840 | 1,825 | 1,830 | -5 | -0.3% | 2,200 |
| 2013/09/13 | 1,835 | 1,840 | 1,825 | 1,835 | -40 | -2.1% | 13,600 |
| 2013/09/12 | 1,875 | 1,880 | 1,870 | 1,875 | ±0 | ±0% | 2,200 |
| 2013/09/11 | 1,875 | 1,875 | 1,870 | 1,875 | +15 | +0.8% | 1,600 |
| 2013/09/10 | 1,885 | 1,885 | 1,855 | 1,860 | +10 | +0.5% | 3,200 |
| 2013/09/09 | 1,875 | 1,890 | 1,850 | 1,850 | -20 | -1.1% | 3,400 |
| 2013/09/06 | 1,875 | 1,875 | 1,845 | 1,870 | +15 | +0.8% | 9,000 |
| 2013/09/05 | 1,820 | 1,870 | 1,805 | 1,855 | +40 | +2.2% | 8,400 |
| 2013/09/04 | 1,785 | 1,815 | 1,780 | 1,815 | +30 | +1.7% | 8,800 |
| 2013/09/03 | 1,795 | 1,815 | 1,775 | 1,785 | +15 | +0.8% | 6,600 |
| 2013/09/02 | 1,725 | 1,815 | 1,725 | 1,770 | +35 | +2% | 4,800 |
| 2013/08/30 | 1,735 | 1,780 | 1,735 | 1,735 | -5 | -0.3% | 10,600 |
| 2013/08/29 | 1,735 | 1,750 | 1,735 | 1,740 | +20 | +1.2% | 3,000 |
2851～
2900
件表示中 / 5705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 | 312,000円 | +1.4% | +15.3% | 3.59% | 8.90倍 | 0.89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 |
| モスフード | 373,000円 | +0.9% | -2.1% | 0.80% | 39.68倍 | 2.13倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 東テク | 271,000円 | +2.6% | +1.5% | 3.84% | 10.43倍 | 1.82倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| 中央自 | 187,000円 | +7.8% | +4.7% | 2.99% | 11.47倍 | 1.85倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 蝶 理 | 408,000円 | +5.9% | -1.2% | 3.53% | 9.15倍 | 1.10倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
