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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,835 | 1,835 | 1,825 | 1,825 | -15 | -0.8% | 11,400 |
| 2008/09/29 | 1,840 | 1,845 | 1,840 | 1,840 | +20 | +1.1% | 600 |
| 2008/09/26 | 1,820 | 1,820 | 1,820 | 1,820 | +45 | +2.5% | 1,200 |
| 2008/09/25 | 1,820 | 1,820 | 1,775 | 1,775 | -25 | -1.4% | 2,400 |
| 2008/09/24 | 1,825 | 1,825 | 1,800 | 1,800 | -50 | -2.7% | 2,400 |
| 2008/09/22 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 2,000 |
| 2008/09/19 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 1,200 |
| 2008/09/18 | 1,840 | 1,850 | 1,825 | 1,850 | ±0 | ±0% | 9,600 |
| 2008/09/17 | 1,830 | 1,895 | 1,830 | 1,850 | ±0 | ±0% | 18,800 |
| 2008/09/16 | 1,810 | 1,865 | 1,810 | 1,850 | ±0 | ±0% | 7,400 |
| 2008/09/12 | 1,850 | 1,850 | 1,840 | 1,850 | -15 | -0.8% | 2,800 |
| 2008/09/11 | 1,850 | 1,865 | 1,760 | 1,865 | +15 | +0.8% | 9,400 |
| 2008/09/10 | 1,850 | 1,850 | 1,850 | 1,850 | -20 | -1.1% | 800 |
| 2008/09/09 | 1,860 | 1,870 | 1,860 | 1,870 | +35 | +1.9% | 1,000 |
| 2008/09/08 | 1,855 | 1,855 | 1,835 | 1,835 | -40 | -2.1% | 1,000 |
| 2008/09/05 | 1,875 | 1,875 | 1,875 | 1,875 | - | - | 2,600 |
| 2008/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/03 | 1,890 | 1,900 | 1,875 | 1,875 | ±0 | ±0% | 6,200 |
| 2008/09/02 | 1,850 | 1,875 | 1,850 | 1,875 | - | - | 1,200 |
| 2008/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/29 | 1,870 | 1,875 | 1,870 | 1,875 | +5 | +0.3% | 14,000 |
| 2008/08/28 | 1,860 | 1,870 | 1,850 | 1,870 | +35 | +1.9% | 1,600 |
| 2008/08/27 | 1,840 | 1,840 | 1,835 | 1,835 | +5 | +0.3% | 1,400 |
| 2008/08/26 | 1,840 | 1,840 | 1,830 | 1,830 | +5 | +0.3% | 800 |
| 2008/08/25 | 1,830 | 1,855 | 1,825 | 1,825 | +25 | +1.4% | 1,800 |
| 2008/08/22 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 800 |
| 2008/08/21 | 1,805 | 1,810 | 1,800 | 1,800 | - | - | 5,200 |
| 2008/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/19 | 1,775 | 1,775 | 1,775 | 1,775 | -25 | -1.4% | 200 |
| 2008/08/18 | 1,800 | 1,800 | 1,800 | 1,800 | -25 | -1.4% | 200 |
| 2008/08/15 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 400 |
| 2008/08/14 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 400 |
| 2008/08/13 | 1,825 | 1,825 | 1,825 | 1,825 | +5 | +0.3% | 400 |
| 2008/08/12 | 1,820 | 1,820 | 1,820 | 1,820 | -5 | -0.3% | 400 |
| 2008/08/11 | 1,825 | 1,830 | 1,825 | 1,825 | ±0 | ±0% | 2,200 |
| 2008/08/08 | 1,890 | 1,890 | 1,825 | 1,825 | -25 | -1.4% | 1,200 |
| 2008/08/07 | 1,850 | 1,850 | 1,825 | 1,850 | - | - | 800 |
| 2008/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/05 | 1,850 | 1,850 | 1,850 | 1,850 | - | - | 200 |
| 2008/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/01 | 1,870 | 1,870 | 1,870 | 1,870 | -50 | -2.6% | 200 |
| 2008/07/31 | 1,920 | 1,920 | 1,920 | 1,920 | ±0 | ±0% | 7,000 |
| 2008/07/30 | 1,900 | 1,920 | 1,900 | 1,920 | +45 | +2.4% | 4,000 |
| 2008/07/29 | 1,855 | 1,875 | 1,855 | 1,875 | +50 | +2.7% | 400 |
| 2008/07/28 | 1,825 | 1,825 | 1,825 | 1,825 | -25 | -1.4% | 400 |
| 2008/07/25 | 1,875 | 1,875 | 1,850 | 1,850 | -10 | -0.5% | 800 |
| 2008/07/24 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 200 |
| 2008/07/23 | 1,875 | 1,875 | 1,860 | 1,860 | -40 | -2.1% | 2,200 |
| 2008/07/22 | 1,920 | 1,925 | 1,900 | 1,900 | -20 | -1% | 7,600 |
| 2008/07/18 | 1,920 | 1,920 | 1,920 | 1,920 | +45 | +2.4% | 400 |
3951～
4000
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
