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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/27 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 12,800 |
| 2009/02/26 | 1,675 | 1,700 | 1,665 | 1,700 | +50 | +3% | 1,600 |
| 2009/02/25 | 1,650 | 1,660 | 1,650 | 1,650 | +20 | +1.2% | 4,600 |
| 2009/02/24 | 1,635 | 1,635 | 1,630 | 1,630 | ±0 | ±0% | 400 |
| 2009/02/23 | 1,630 | 1,630 | 1,630 | 1,630 | +5 | +0.3% | 1,800 |
| 2009/02/20 | 1,615 | 1,625 | 1,615 | 1,625 | +25 | +1.6% | 400 |
| 2009/02/19 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 200 |
| 2009/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/16 | 1,605 | 1,605 | 1,575 | 1,575 | -30 | -1.9% | 1,600 |
| 2009/02/13 | 1,625 | 1,625 | 1,605 | 1,605 | -20 | -1.2% | 9,000 |
| 2009/02/12 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 800 |
| 2009/02/10 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 200 |
| 2009/02/09 | 1,650 | 1,650 | 1,625 | 1,625 | +25 | +1.6% | 800 |
| 2009/02/06 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 400 |
| 2009/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/03 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 600 |
| 2009/02/02 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 2,200 |
| 2009/01/30 | 1,610 | 1,625 | 1,610 | 1,625 | +15 | +0.9% | 10,400 |
| 2009/01/29 | 1,575 | 1,610 | 1,575 | 1,610 | +35 | +2.2% | 4,200 |
| 2009/01/28 | 1,565 | 1,575 | 1,565 | 1,575 | +60 | +4% | 2,600 |
| 2009/01/27 | 1,515 | 1,515 | 1,515 | 1,515 | - | - | 1,000 |
| 2009/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/21 | 1,505 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 2009/01/20 | 1,495 | 1,500 | 1,495 | 1,500 | +60 | +4.2% | 1,400 |
| 2009/01/19 | 1,440 | 1,440 | 1,425 | 1,440 | +40 | +2.9% | 800 |
| 2009/01/16 | 1,400 | 1,400 | 1,400 | 1,400 | -50 | -3.4% | 200 |
| 2009/01/15 | 1,460 | 1,460 | 1,450 | 1,450 | -50 | -3.3% | 1,600 |
| 2009/01/14 | 1,525 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 400 |
| 2009/01/13 | 1,525 | 1,525 | 1,525 | 1,525 | -25 | -1.6% | 200 |
| 2009/01/09 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 400 |
| 2009/01/08 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2009/01/07 | 1,550 | 1,550 | 1,550 | 1,550 | -25 | -1.6% | 200 |
| 2009/01/06 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 200 |
| 2009/01/05 | 1,575 | 1,575 | 1,575 | 1,575 | -95 | -5.7% | 1,200 |
| 2008/12/30 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 6,800 |
| 2008/12/29 | 1,650 | 1,675 | 1,635 | 1,670 | +20 | +1.2% | 2,000 |
| 2008/12/26 | 1,625 | 1,650 | 1,625 | 1,650 | ±0 | ±0% | 800 |
| 2008/12/25 | 1,555 | 1,650 | 1,555 | 1,650 | +75 | +4.8% | 1,000 |
| 2008/12/24 | 1,575 | 1,575 | 1,575 | 1,575 | -25 | -1.6% | 800 |
| 2008/12/22 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2008/12/19 | 1,630 | 1,630 | 1,600 | 1,600 | -25 | -1.5% | 1,800 |
| 2008/12/18 | 1,750 | 1,750 | 1,575 | 1,625 | -125 | -7.1% | 7,400 |
| 2008/12/17 | 1,750 | 1,750 | 1,750 | 1,750 | -25 | -1.4% | 1,800 |
| 2008/12/16 | 1,800 | 1,800 | 1,775 | 1,775 | -40 | -2.2% | 600 |
| 2008/12/15 | 1,815 | 1,815 | 1,800 | 1,815 | ±0 | ±0% | 800 |
3851～
3900
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
