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 |
|---|---|---|---|---|---|---|---|
| 2009/08/03 | 1,645 | 1,645 | 1,645 | 1,645 | -15 | -0.9% | 400 |
| 2009/07/31 | 1,655 | 1,660 | 1,650 | 1,660 | +5 | +0.3% | 10,000 |
| 2009/07/30 | 1,645 | 1,655 | 1,645 | 1,655 | +15 | +0.9% | 6,000 |
| 2009/07/29 | 1,645 | 1,645 | 1,640 | 1,640 | +5 | +0.3% | 600 |
| 2009/07/28 | 1,640 | 1,640 | 1,635 | 1,635 | -10 | -0.6% | 1,200 |
| 2009/07/27 | 1,650 | 1,650 | 1,645 | 1,645 | -5 | -0.3% | 1,400 |
| 2009/07/24 | 1,660 | 1,660 | 1,650 | 1,650 | -10 | -0.6% | 2,400 |
| 2009/07/23 | 1,660 | 1,660 | 1,660 | 1,660 | -5 | -0.3% | 200 |
| 2009/07/22 | 1,655 | 1,665 | 1,655 | 1,665 | +10 | +0.6% | 3,000 |
| 2009/07/21 | 1,655 | 1,655 | 1,655 | 1,655 | +5 | +0.3% | 1,000 |
| 2009/07/17 | 1,665 | 1,665 | 1,650 | 1,650 | ±0 | ±0% | 3,200 |
| 2009/07/16 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 1,000 |
| 2009/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/14 | 1,645 | 1,645 | 1,645 | 1,645 | -20 | -1.2% | 1,000 |
| 2009/07/13 | 1,670 | 1,670 | 1,650 | 1,665 | -5 | -0.3% | 5,800 |
| 2009/07/10 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 6,400 |
| 2009/07/09 | 1,675 | 1,675 | 1,670 | 1,670 | +15 | +0.9% | 2,000 |
| 2009/07/08 | 1,655 | 1,655 | 1,655 | 1,655 | +10 | +0.6% | 1,000 |
| 2009/07/07 | 1,650 | 1,650 | 1,645 | 1,645 | -10 | -0.6% | 2,200 |
| 2009/07/06 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 800 |
| 2009/07/03 | 1,660 | 1,660 | 1,655 | 1,655 | -20 | -1.2% | 800 |
| 2009/07/02 | 1,655 | 1,675 | 1,650 | 1,675 | +25 | +1.5% | 4,800 |
| 2009/07/01 | 1,600 | 1,650 | 1,600 | 1,650 | +50 | +3.1% | 6,800 |
| 2009/06/30 | 1,600 | 1,605 | 1,600 | 1,600 | ±0 | ±0% | 20,000 |
| 2009/06/29 | 1,605 | 1,605 | 1,595 | 1,600 | ±0 | ±0% | 1,800 |
| 2009/06/26 | 1,595 | 1,600 | 1,595 | 1,600 | ±0 | ±0% | 2,600 |
| 2009/06/25 | 1,620 | 1,620 | 1,600 | 1,600 | +20 | +1.3% | 1,600 |
| 2009/06/24 | 1,580 | 1,580 | 1,580 | 1,580 | +5 | +0.3% | 2,200 |
| 2009/06/23 | 1,575 | 1,575 | 1,575 | 1,575 | +30 | +1.9% | 200 |
| 2009/06/22 | 1,550 | 1,550 | 1,540 | 1,545 | ±0 | ±0% | 3,400 |
| 2009/06/19 | 1,565 | 1,565 | 1,545 | 1,545 | ±0 | ±0% | 4,200 |
| 2009/06/18 | 1,545 | 1,555 | 1,525 | 1,545 | -10 | -0.6% | 5,200 |
| 2009/06/17 | 1,555 | 1,565 | 1,555 | 1,555 | +5 | +0.3% | 6,400 |
| 2009/06/16 | 1,560 | 1,560 | 1,550 | 1,550 | - | - | 1,800 |
| 2009/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/12 | 1,560 | 1,575 | 1,560 | 1,575 | ±0 | ±0% | 800 |
| 2009/06/11 | 1,605 | 1,605 | 1,575 | 1,575 | -25 | -1.6% | 1,000 |
| 2009/06/10 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 2,600 |
| 2009/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/08 | 1,645 | 1,645 | 1,625 | 1,645 | +45 | +2.8% | 1,800 |
| 2009/06/05 | 1,600 | 1,600 | 1,600 | 1,600 | -25 | -1.5% | 200 |
| 2009/06/04 | 1,620 | 1,625 | 1,620 | 1,625 | ±0 | ±0% | 1,800 |
| 2009/06/03 | 1,635 | 1,635 | 1,625 | 1,625 | ±0 | ±0% | 1,000 |
| 2009/06/02 | 1,625 | 1,645 | 1,625 | 1,625 | +30 | +1.9% | 1,200 |
| 2009/06/01 | 1,605 | 1,605 | 1,590 | 1,595 | -5 | -0.3% | 1,200 |
| 2009/05/29 | 1,620 | 1,620 | 1,600 | 1,600 | -25 | -1.5% | 16,000 |
| 2009/05/28 | 1,640 | 1,640 | 1,600 | 1,625 | -15 | -0.9% | 18,600 |
| 2009/05/27 | 1,630 | 1,660 | 1,600 | 1,640 | +15 | +0.9% | 21,400 |
| 2009/05/26 | 1,675 | 1,680 | 1,625 | 1,625 | -50 | -3% | 8,000 |
| 2009/05/25 | 1,690 | 1,690 | 1,665 | 1,675 | -15 | -0.9% | 4,600 |
3901～
3950
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 | 311,000円 | +1.4% | +15.3% | 3.60% | 8.87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 | 371,000円 | +0.9% | -2.1% | 0.81% | 39.47倍 | 2.12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 | 273,700円 | +2.6% | +1.5% | 3.80% | 10.53倍 | 1.84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 | 185,000円 | +7.8% | +4.7% | 3.03% | 11.35倍 | 1.83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 | 409,500円 | +5.9% | -1.2% | 3.52% | 9.18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
