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 |
|---|---|---|---|---|---|---|---|
| 2012/12/05 | 1,675 | 1,685 | 1,645 | 1,670 | ±0 | ±0% | 12,000 |
| 2012/12/04 | 1,615 | 1,675 | 1,615 | 1,670 | +60 | +3.7% | 9,200 |
| 2012/12/03 | 1,655 | 1,660 | 1,605 | 1,610 | -35 | -2.1% | 18,000 |
| 2012/11/30 | 1,625 | 1,650 | 1,625 | 1,645 | +35 | +2.2% | 18,000 |
| 2012/11/29 | 1,610 | 1,650 | 1,610 | 1,610 | -15 | -0.9% | 16,200 |
| 2012/11/28 | 1,630 | 1,645 | 1,590 | 1,625 | +5 | +0.3% | 13,600 |
| 2012/11/27 | 1,575 | 1,625 | 1,575 | 1,620 | +30 | +1.9% | 13,800 |
| 2012/11/26 | 1,545 | 1,590 | 1,545 | 1,590 | +40 | +2.6% | 18,200 |
| 2012/11/22 | 1,495 | 1,555 | 1,495 | 1,550 | +80 | +5.4% | 13,000 |
| 2012/11/21 | 1,485 | 1,500 | 1,455 | 1,470 | -15 | -1% | 11,000 |
| 2012/11/20 | 1,430 | 1,485 | 1,430 | 1,485 | +75 | +5.3% | 9,200 |
| 2012/11/19 | 1,435 | 1,450 | 1,410 | 1,410 | +5 | +0.4% | 8,400 |
| 2012/11/16 | 1,365 | 1,425 | 1,365 | 1,405 | +65 | +4.9% | 16,200 |
| 2012/11/15 | 1,300 | 1,340 | 1,295 | 1,340 | +10 | +0.8% | 15,800 |
| 2012/11/14 | 1,405 | 1,405 | 1,325 | 1,330 | -105 | -7.3% | 16,400 |
| 2012/11/13 | 1,565 | 1,565 | 1,435 | 1,435 | -115 | -7.4% | 17,000 |
| 2012/11/12 | 1,575 | 1,575 | 1,530 | 1,550 | -25 | -1.6% | 5,800 |
| 2012/11/09 | 1,555 | 1,590 | 1,530 | 1,575 | -40 | -2.5% | 13,200 |
| 2012/11/08 | 1,650 | 1,650 | 1,615 | 1,615 | -35 | -2.1% | 3,400 |
| 2012/11/07 | 1,680 | 1,680 | 1,650 | 1,650 | -10 | -0.6% | 5,000 |
| 2012/11/06 | 1,675 | 1,675 | 1,660 | 1,660 | -10 | -0.6% | 4,000 |
| 2012/11/05 | 1,645 | 1,670 | 1,645 | 1,670 | +15 | +0.9% | 3,600 |
| 2012/11/02 | 1,625 | 1,655 | 1,615 | 1,655 | +10 | +0.6% | 10,600 |
| 2012/11/01 | 1,650 | 1,650 | 1,630 | 1,645 | +10 | +0.6% | 7,800 |
| 2012/10/31 | 1,600 | 1,645 | 1,600 | 1,635 | +35 | +2.2% | 13,200 |
| 2012/10/30 | 1,590 | 1,615 | 1,590 | 1,600 | -10 | -0.6% | 8,800 |
| 2012/10/29 | 1,600 | 1,610 | 1,565 | 1,610 | -20 | -1.2% | 11,600 |
| 2012/10/26 | 1,695 | 1,700 | 1,620 | 1,630 | -105 | -6.1% | 22,200 |
| 2012/10/25 | 1,720 | 1,740 | 1,720 | 1,735 | +20 | +1.2% | 2,000 |
| 2012/10/24 | 1,705 | 1,730 | 1,690 | 1,715 | +5 | +0.3% | 1,600 |
| 2012/10/23 | 1,725 | 1,730 | 1,710 | 1,710 | -15 | -0.9% | 1,600 |
| 2012/10/22 | 1,720 | 1,725 | 1,680 | 1,725 | -5 | -0.3% | 5,800 |
| 2012/10/19 | 1,735 | 1,745 | 1,725 | 1,730 | +10 | +0.6% | 8,400 |
| 2012/10/18 | 1,690 | 1,720 | 1,655 | 1,720 | +25 | +1.5% | 14,400 |
| 2012/10/17 | 1,710 | 1,710 | 1,685 | 1,695 | -30 | -1.7% | 9,200 |
| 2012/10/16 | 1,755 | 1,760 | 1,675 | 1,725 | -45 | -2.5% | 9,200 |
| 2012/10/15 | 1,770 | 1,770 | 1,760 | 1,770 | -25 | -1.4% | 4,000 |
| 2012/10/12 | 1,805 | 1,810 | 1,790 | 1,795 | -5 | -0.3% | 6,200 |
| 2012/10/11 | 1,815 | 1,815 | 1,800 | 1,800 | -15 | -0.8% | 2,200 |
| 2012/10/10 | 1,825 | 1,830 | 1,810 | 1,815 | -15 | -0.8% | 6,800 |
| 2012/10/09 | 1,825 | 1,830 | 1,825 | 1,830 | -5 | -0.3% | 600 |
| 2012/10/05 | 1,850 | 1,850 | 1,830 | 1,835 | -10 | -0.5% | 4,800 |
| 2012/10/04 | 1,850 | 1,850 | 1,815 | 1,845 | +20 | +1.1% | 5,600 |
| 2012/10/03 | 1,850 | 1,855 | 1,810 | 1,825 | -15 | -0.8% | 8,600 |
| 2012/10/02 | 1,840 | 1,850 | 1,830 | 1,840 | ±0 | ±0% | 2,600 |
| 2012/10/01 | 1,835 | 1,850 | 1,835 | 1,840 | -20 | -1.1% | 2,600 |
| 2012/09/28 | 1,890 | 1,890 | 1,810 | 1,860 | -30 | -1.6% | 17,600 |
| 2012/09/27 | 1,900 | 1,905 | 1,855 | 1,890 | +5 | +0.3% | 6,400 |
| 2012/09/26 | 1,825 | 1,890 | 1,825 | 1,885 | -15 | -0.8% | 9,200 |
| 2012/09/25 | 1,855 | 1,900 | 1,855 | 1,900 | +50 | +2.7% | 12,800 |
2901～
2950
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
