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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 6,350 | 6,480 | 6,310 | 6,380 | +70 | +1.1% | 66,900 |
| 2023/11/09 | 6,110 | 6,340 | 6,090 | 6,310 | +240 | +4% | 80,700 |
| 2023/11/08 | 5,980 | 6,260 | 5,920 | 6,070 | +480 | +8.6% | 186,000 |
| 2023/11/07 | 5,630 | 5,640 | 5,540 | 5,590 | +60 | +1.1% | 36,500 |
| 2023/11/06 | 5,580 | 5,580 | 5,430 | 5,530 | ±0 | ±0% | 42,500 |
| 2023/11/02 | 5,730 | 5,730 | 5,490 | 5,530 | -40 | -0.7% | 31,100 |
| 2023/11/01 | 5,670 | 5,670 | 5,520 | 5,570 | -10 | -0.2% | 46,000 |
| 2023/10/31 | 5,380 | 5,580 | 5,380 | 5,580 | +220 | +4.1% | 31,100 |
| 2023/10/30 | 5,530 | 5,530 | 5,330 | 5,360 | -200 | -3.6% | 36,000 |
| 2023/10/27 | 5,430 | 5,580 | 5,400 | 5,560 | +180 | +3.3% | 33,500 |
| 2023/10/26 | 5,350 | 5,400 | 5,310 | 5,380 | +10 | +0.2% | 38,600 |
| 2023/10/25 | 5,480 | 5,480 | 5,360 | 5,370 | -10 | -0.2% | 18,100 |
| 2023/10/24 | 5,330 | 5,410 | 5,220 | 5,380 | +20 | +0.4% | 22,700 |
| 2023/10/23 | 5,360 | 5,410 | 5,310 | 5,360 | -30 | -0.6% | 22,400 |
| 2023/10/20 | 5,410 | 5,480 | 5,360 | 5,390 | +10 | +0.2% | 16,600 |
| 2023/10/19 | 5,380 | 5,410 | 5,360 | 5,380 | -10 | -0.2% | 12,400 |
| 2023/10/18 | 5,420 | 5,440 | 5,350 | 5,390 | +40 | +0.7% | 19,700 |
| 2023/10/17 | 5,340 | 5,420 | 5,320 | 5,350 | +30 | +0.6% | 12,700 |
| 2023/10/16 | 5,280 | 5,360 | 5,280 | 5,320 | ±0 | ±0% | 20,600 |
| 2023/10/13 | 5,390 | 5,400 | 5,300 | 5,320 | -120 | -2.2% | 20,800 |
| 2023/10/12 | 5,440 | 5,460 | 5,380 | 5,440 | ±0 | ±0% | 21,900 |
| 2023/10/11 | 5,600 | 5,600 | 5,440 | 5,440 | -180 | -3.2% | 21,700 |
| 2023/10/10 | 5,480 | 5,620 | 5,480 | 5,620 | +230 | +4.3% | 36,500 |
| 2023/10/06 | 5,390 | 5,410 | 5,350 | 5,390 | +60 | +1.1% | 23,000 |
| 2023/10/05 | 5,230 | 5,350 | 5,220 | 5,330 | +150 | +2.9% | 46,300 |
| 2023/10/04 | 5,270 | 5,340 | 5,170 | 5,180 | -260 | -4.8% | 45,300 |
| 2023/10/03 | 5,580 | 5,580 | 5,420 | 5,440 | -160 | -2.9% | 32,700 |
| 2023/10/02 | 5,650 | 5,740 | 5,600 | 5,600 | +20 | +0.4% | 41,400 |
| 2023/09/29 | 5,740 | 5,750 | 5,560 | 5,580 | -160 | -2.8% | 44,800 |
| 2023/09/28 | 5,710 | 5,810 | 5,690 | 5,740 | -70 | -1.2% | 41,400 |
| 2023/09/27 | 5,750 | 5,830 | 5,660 | 5,810 | +60 | +1% | 87,300 |
| 2023/09/26 | 5,760 | 5,780 | 5,720 | 5,750 | -10 | -0.2% | 36,600 |
| 2023/09/25 | 5,720 | 5,800 | 5,700 | 5,760 | +40 | +0.7% | 58,100 |
| 2023/09/22 | 5,700 | 5,770 | 5,650 | 5,720 | +20 | +0.4% | 46,000 |
| 2023/09/21 | 5,730 | 5,800 | 5,700 | 5,700 | -20 | -0.3% | 28,400 |
| 2023/09/20 | 5,850 | 5,850 | 5,720 | 5,720 | -140 | -2.4% | 49,800 |
| 2023/09/19 | 5,790 | 5,880 | 5,730 | 5,860 | +130 | +2.3% | 53,500 |
| 2023/09/15 | 5,740 | 5,760 | 5,700 | 5,730 | +30 | +0.5% | 46,200 |
| 2023/09/14 | 5,590 | 5,720 | 5,590 | 5,700 | +60 | +1.1% | 28,100 |
| 2023/09/13 | 5,720 | 5,720 | 5,620 | 5,640 | -80 | -1.4% | 17,300 |
| 2023/09/12 | 5,700 | 5,780 | 5,700 | 5,720 | +90 | +1.6% | 24,000 |
| 2023/09/11 | 5,680 | 5,720 | 5,590 | 5,630 | +50 | +0.9% | 26,500 |
| 2023/09/08 | 5,600 | 5,700 | 5,560 | 5,580 | -120 | -2.1% | 48,100 |
| 2023/09/07 | 5,630 | 5,760 | 5,630 | 5,700 | +80 | +1.4% | 51,200 |
| 2023/09/06 | 5,630 | 5,700 | 5,610 | 5,620 | -10 | -0.2% | 30,900 |
| 2023/09/05 | 5,560 | 5,640 | 5,470 | 5,630 | +100 | +1.8% | 55,600 |
| 2023/09/04 | 5,380 | 5,550 | 5,380 | 5,530 | +160 | +3% | 53,400 |
| 2023/09/01 | 5,400 | 5,400 | 5,320 | 5,370 | -40 | -0.7% | 28,000 |
| 2023/08/31 | 5,250 | 5,430 | 5,250 | 5,410 | +160 | +3% | 58,800 |
| 2023/08/30 | 5,270 | 5,270 | 5,200 | 5,250 | +20 | +0.4% | 15,300 |
351～
400
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
