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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 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 |
| 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 |
2901～
2950
件表示中 / 5551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 | 305,500円 | +2.6% | +8.2% | 3.34% | 9.27倍 | 0.91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 |
| オートバクス | 142,100円 | +4.5% | +54.5% | 4.22% | 14.49倍 | 0.87倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| ＩＤＯＭ | 107,300円 | +19.1% | +25.1% | 3.79% | 7.92倍 | 1.45倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 東テク | 257,500円 | +3.7% | +22.8% | 3.42% | 11.78倍 | 1.88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 |
| 泉州電 | 541,000円 | +5.6% | +14.0% | 2.40% | 13.48倍 | 1.78倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
市場注目の銘柄
チャート関連のコラム
