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 |
|---|---|---|---|---|---|---|---|
| 2013/08/28 | 1,710 | 1,730 | 1,710 | 1,720 | -5 | -0.3% | 4,000 |
| 2013/08/27 | 1,720 | 1,730 | 1,680 | 1,725 | +10 | +0.6% | 3,000 |
| 2013/08/26 | 1,740 | 1,740 | 1,715 | 1,715 | -15 | -0.9% | 2,200 |
| 2013/08/23 | 1,745 | 1,745 | 1,700 | 1,730 | +10 | +0.6% | 3,200 |
| 2013/08/22 | 1,750 | 1,750 | 1,715 | 1,720 | -10 | -0.6% | 3,800 |
| 2013/08/21 | 1,740 | 1,740 | 1,730 | 1,730 | -10 | -0.6% | 2,200 |
| 2013/08/20 | 1,775 | 1,775 | 1,740 | 1,740 | -30 | -1.7% | 4,400 |
| 2013/08/19 | 1,810 | 1,820 | 1,765 | 1,770 | -15 | -0.8% | 4,200 |
| 2013/08/16 | 1,785 | 1,820 | 1,785 | 1,785 | +5 | +0.3% | 4,600 |
| 2013/08/15 | 1,790 | 1,790 | 1,765 | 1,780 | -10 | -0.6% | 2,400 |
| 2013/08/14 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 1,800 |
| 2013/08/13 | 1,735 | 1,800 | 1,735 | 1,800 | +65 | +3.7% | 3,200 |
| 2013/08/12 | 1,750 | 1,750 | 1,725 | 1,735 | -55 | -3.1% | 3,600 |
| 2013/08/09 | 1,790 | 1,805 | 1,790 | 1,790 | +20 | +1.1% | 5,000 |
| 2013/08/08 | 1,765 | 1,795 | 1,760 | 1,770 | -20 | -1.1% | 4,400 |
| 2013/08/07 | 1,795 | 1,800 | 1,770 | 1,790 | -5 | -0.3% | 3,800 |
| 2013/08/06 | 1,825 | 1,825 | 1,795 | 1,795 | -15 | -0.8% | 1,800 |
| 2013/08/05 | 1,830 | 1,840 | 1,810 | 1,810 | -20 | -1.1% | 2,400 |
| 2013/08/02 | 1,790 | 1,835 | 1,775 | 1,830 | +50 | +2.8% | 7,400 |
| 2013/08/01 | 1,780 | 1,785 | 1,725 | 1,780 | +15 | +0.8% | 14,200 |
| 2013/07/31 | 1,755 | 1,775 | 1,740 | 1,765 | -5 | -0.3% | 11,000 |
| 2013/07/30 | 1,750 | 1,780 | 1,745 | 1,770 | +30 | +1.7% | 6,800 |
| 2013/07/29 | 1,760 | 1,770 | 1,725 | 1,740 | -40 | -2.2% | 8,600 |
| 2013/07/26 | 1,755 | 1,795 | 1,755 | 1,780 | -5 | -0.3% | 10,600 |
| 2013/07/25 | 1,775 | 1,805 | 1,750 | 1,785 | -20 | -1.1% | 15,200 |
| 2013/07/24 | 1,805 | 1,830 | 1,785 | 1,805 | -25 | -1.4% | 12,600 |
| 2013/07/23 | 1,800 | 1,840 | 1,800 | 1,830 | +10 | +0.5% | 8,200 |
| 2013/07/22 | 1,850 | 1,850 | 1,815 | 1,820 | -30 | -1.6% | 12,000 |
| 2013/07/19 | 1,845 | 1,870 | 1,840 | 1,850 | +10 | +0.5% | 14,000 |
| 2013/07/18 | 1,840 | 1,870 | 1,835 | 1,840 | -20 | -1.1% | 9,800 |
| 2013/07/17 | 1,835 | 1,875 | 1,830 | 1,860 | ±0 | ±0% | 12,600 |
| 2013/07/16 | 1,885 | 1,890 | 1,820 | 1,860 | -20 | -1.1% | 13,200 |
| 2013/07/12 | 1,895 | 1,920 | 1,875 | 1,880 | ±0 | ±0% | 12,200 |
| 2013/07/11 | 1,880 | 1,885 | 1,870 | 1,880 | +10 | +0.5% | 4,000 |
| 2013/07/10 | 1,895 | 1,895 | 1,870 | 1,870 | -30 | -1.6% | 12,200 |
| 2013/07/09 | 1,875 | 1,905 | 1,860 | 1,900 | +40 | +2.2% | 10,800 |
| 2013/07/08 | 1,895 | 1,895 | 1,860 | 1,860 | -35 | -1.8% | 6,800 |
| 2013/07/05 | 1,890 | 1,925 | 1,875 | 1,895 | +30 | +1.6% | 10,800 |
| 2013/07/04 | 1,845 | 1,865 | 1,840 | 1,865 | +15 | +0.8% | 5,400 |
| 2013/07/03 | 1,885 | 1,900 | 1,810 | 1,850 | -40 | -2.1% | 13,000 |
| 2013/07/02 | 1,930 | 1,950 | 1,865 | 1,890 | -30 | -1.6% | 62,200 |
| 2013/07/01 | 1,940 | 1,940 | 1,885 | 1,920 | -20 | -1% | 12,800 |
| 2013/06/28 | 1,950 | 1,980 | 1,930 | 1,940 | -20 | -1% | 35,600 |
| 2013/06/27 | 1,900 | 1,985 | 1,895 | 1,960 | +75 | +4% | 9,600 |
| 2013/06/26 | 1,875 | 1,890 | 1,865 | 1,885 | +5 | +0.3% | 4,600 |
| 2013/06/25 | 1,890 | 1,890 | 1,855 | 1,880 | -5 | -0.3% | 10,800 |
| 2013/06/24 | 1,880 | 1,895 | 1,880 | 1,885 | ±0 | ±0% | 9,800 |
| 2013/06/21 | 1,860 | 1,890 | 1,840 | 1,885 | +15 | +0.8% | 12,200 |
| 2013/06/20 | 1,895 | 1,895 | 1,855 | 1,870 | -25 | -1.3% | 8,200 |
| 2013/06/19 | 1,890 | 1,895 | 1,890 | 1,895 | +30 | +1.6% | 1,600 |
2901～
2950
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 | 271,400円 | +2.6% | +1.5% | 3.83% | 10.44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
