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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 3,210 | 3,215 | 3,185 | 3,195 | -35 | -1.1% | 30,000 |
| 2024/04/09 | 3,230 | 3,245 | 3,205 | 3,230 | +20 | +0.6% | 35,100 |
| 2024/04/08 | 3,195 | 3,235 | 3,140 | 3,210 | +15 | +0.5% | 126,700 |
| 2024/04/05 | 3,160 | 3,200 | 3,140 | 3,195 | +15 | +0.5% | 55,300 |
| 2024/04/04 | 3,220 | 3,220 | 3,125 | 3,180 | -15 | -0.5% | 78,300 |
| 2024/04/03 | 3,175 | 3,220 | 3,150 | 3,195 | +10 | +0.3% | 57,000 |
| 2024/04/02 | 3,265 | 3,265 | 3,155 | 3,185 | -70 | -2.2% | 54,600 |
| 2024/04/01 | 3,300 | 3,310 | 3,230 | 3,255 | -45 | -1.4% | 37,500 |
| 2024/03/29 | 3,210 | 3,300 | 3,210 | 3,300 | +90 | +2.8% | 54,500 |
| 2024/03/28 | 3,220 | 3,260 | 3,200 | 3,210 | -60 | -1.8% | 73,900 |
| 2024/03/27 | 3,215 | 3,295 | 3,215 | 3,270 | +75 | +2.3% | 98,300 |
| 2024/03/26 | 3,195 | 3,205 | 3,170 | 3,195 | -20 | -0.6% | 54,900 |
| 2024/03/25 | 3,255 | 3,285 | 3,205 | 3,215 | -40 | -1.2% | 56,200 |
| 2024/03/22 | 3,245 | 3,285 | 3,230 | 3,255 | ±0 | ±0% | 51,000 |
| 2024/03/21 | 3,275 | 3,285 | 3,235 | 3,255 | +5 | +0.2% | 61,600 |
| 2024/03/19 | 3,260 | 3,260 | 3,200 | 3,250 | +15 | +0.5% | 44,900 |
| 2024/03/18 | 3,290 | 3,295 | 3,235 | 3,235 | -55 | -1.7% | 56,800 |
| 2024/03/15 | 3,230 | 3,300 | 3,215 | 3,290 | +60 | +1.9% | 78,300 |
| 2024/03/14 | 3,205 | 3,230 | 3,175 | 3,230 | +55 | +1.7% | 48,700 |
| 2024/03/13 | 3,215 | 3,220 | 3,155 | 3,175 | ±0 | ±0% | 48,400 |
| 2024/03/12 | 3,205 | 3,205 | 3,095 | 3,175 | -55 | -1.7% | 72,200 |
| 2024/03/11 | 3,240 | 3,240 | 3,180 | 3,230 | -35 | -1.1% | 52,400 |
| 2024/03/08 | 3,170 | 3,270 | 3,170 | 3,265 | +85 | +2.7% | 78,100 |
| 2024/03/07 | 3,225 | 3,235 | 3,160 | 3,180 | -30 | -0.9% | 46,800 |
| 2024/03/06 | 3,195 | 3,240 | 3,190 | 3,210 | +15 | +0.5% | 47,900 |
| 2024/03/05 | 3,205 | 3,220 | 3,165 | 3,195 | -15 | -0.5% | 41,400 |
| 2024/03/04 | 3,275 | 3,280 | 3,195 | 3,210 | -55 | -1.7% | 62,500 |
| 2024/03/01 | 3,360 | 3,390 | 3,250 | 3,265 | -90 | -2.7% | 68,600 |
| 2024/02/29 | 3,390 | 3,410 | 3,320 | 3,355 | -35 | -1% | 63,100 |
| 2024/02/28 | 3,390 | 3,430 | 3,360 | 3,390 | +30 | +0.9% | 61,600 |
| 2024/02/27 | 3,295 | 3,405 | 3,280 | 3,360 | +75 | +2.3% | 84,100 |
| 2024/02/26 | 3,280 | 3,295 | 3,250 | 3,285 | +15 | +0.5% | 53,300 |
| 2024/02/22 | 3,235 | 3,270 | 3,230 | 3,270 | +55 | +1.7% | 42,300 |
| 2024/02/21 | 3,170 | 3,240 | 3,170 | 3,215 | +45 | +1.4% | 44,800 |
| 2024/02/20 | 3,200 | 3,210 | 3,165 | 3,170 | -20 | -0.6% | 54,300 |
| 2024/02/19 | 3,150 | 3,195 | 3,135 | 3,190 | +60 | +1.9% | 50,100 |
| 2024/02/16 | 3,115 | 3,155 | 3,085 | 3,130 | +70 | +2.3% | 73,200 |
| 2024/02/15 | 3,120 | 3,120 | 3,025 | 3,060 | -15 | -0.5% | 56,400 |
| 2024/02/14 | 3,110 | 3,135 | 3,050 | 3,075 | -20 | -0.6% | 62,300 |
| 2024/02/13 | 3,050 | 3,095 | 3,025 | 3,095 | +45 | +1.5% | 61,000 |
| 2024/02/09 | 3,040 | 3,085 | 3,030 | 3,050 | -5 | -0.2% | 49,500 |
| 2024/02/08 | 3,110 | 3,120 | 3,015 | 3,055 | -50 | -1.6% | 90,200 |
| 2024/02/07 | 3,230 | 3,230 | 3,080 | 3,105 | -135 | -4.2% | 158,800 |
| 2024/02/06 | 3,230 | 3,260 | 3,205 | 3,240 | +10 | +0.3% | 67,700 |
| 2024/02/05 | 3,300 | 3,300 | 3,230 | 3,230 | -25 | -0.8% | 56,700 |
| 2024/02/02 | 3,300 | 3,310 | 3,245 | 3,255 | -50 | -1.5% | 51,000 |
| 2024/02/01 | 3,270 | 3,320 | 3,255 | 3,305 | +15 | +0.5% | 60,300 |
| 2024/01/31 | 3,235 | 3,290 | 3,225 | 3,290 | +55 | +1.7% | 53,500 |
| 2024/01/30 | 3,275 | 3,285 | 3,235 | 3,235 | -15 | -0.5% | 54,300 |
| 2024/01/29 | 3,205 | 3,270 | 3,205 | 3,250 | +50 | +1.6% | 36,800 |
251～
300
件表示中 / 5648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 | 319,000円 | +2.6% | +8.2% | 3.20% | 9.68倍 | 0.95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 | 145,000円 | +4.5% | +54.5% | 4.14% | 14.78倍 | 0.89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 |
| 伊藤忠食 | 912,000円 | +4.1% | +21.5% | 1.54% | 14.11倍 | 1.02倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 日本ライフＬ | 151,300円 | +10.5% | +19.1% | 3.50% | 11.53倍 | 1.94倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 三愛オブリ | 168,500円 | -1.5% | -26.7% | 5.93% | 11.05倍 | 0.90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
