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 |
|---|---|---|---|---|---|---|---|
| 2008/08/25 | 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 |
| 2008/07/17 | 1,875 | 1,875 | 1,875 | 1,875 | +20 | +1.1% | 600 |
| 2008/07/16 | 1,850 | 1,855 | 1,850 | 1,855 | - | - | 800 |
| 2008/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/14 | 1,825 | 1,825 | 1,825 | 1,825 | -75 | -3.9% | 200 |
| 2008/07/11 | 1,895 | 1,900 | 1,890 | 1,900 | +5 | +0.3% | 3,200 |
| 2008/07/10 | 1,895 | 1,900 | 1,895 | 1,895 | ±0 | ±0% | 16,200 |
| 2008/07/09 | 1,810 | 1,895 | 1,810 | 1,895 | +100 | +5.6% | 3,000 |
| 2008/07/08 | 1,845 | 1,845 | 1,795 | 1,795 | +10 | +0.6% | 800 |
| 2008/07/07 | 1,745 | 1,785 | 1,745 | 1,785 | -10 | -0.6% | 1,200 |
| 2008/07/04 | 1,785 | 1,800 | 1,785 | 1,795 | -65 | -3.5% | 1,600 |
| 2008/07/03 | 1,920 | 1,925 | 1,850 | 1,860 | -60 | -3.1% | 22,200 |
| 2008/07/02 | 1,890 | 1,925 | 1,890 | 1,920 | +35 | +1.9% | 11,000 |
| 2008/07/01 | 1,795 | 1,885 | 1,795 | 1,885 | +110 | +6.2% | 2,600 |
| 2008/06/30 | 1,775 | 1,780 | 1,775 | 1,775 | ±0 | ±0% | 9,000 |
| 2008/06/27 | 1,695 | 1,775 | 1,695 | 1,775 | +85 | +5% | 2,000 |
| 2008/06/26 | 1,660 | 1,690 | 1,655 | 1,690 | +35 | +2.1% | 1,400 |
| 2008/06/25 | 1,650 | 1,655 | 1,650 | 1,655 | +5 | +0.3% | 2,600 |
| 2008/06/24 | 1,690 | 1,690 | 1,650 | 1,650 | -40 | -2.4% | 1,600 |
| 2008/06/23 | 1,675 | 1,690 | 1,675 | 1,690 | +25 | +1.5% | 800 |
| 2008/06/20 | 1,675 | 1,675 | 1,665 | 1,665 | +40 | +2.5% | 2,200 |
| 2008/06/19 | 1,645 | 1,650 | 1,625 | 1,625 | - | - | 2,400 |
| 2008/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/17 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,600 |
| 2008/06/16 | 1,585 | 1,600 | 1,585 | 1,600 | ±0 | ±0% | 2,400 |
3951～
4000
件表示中 / 5527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 | 361,000円 | +2.6% | +8.2% | 2.83% | 10.96倍 | 1.10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 |
| ＴＯＫＡＩ ＨＤ | 93,900円 | +5.4% | +3.0% | 3.62% | 13.63倍 | 1.38倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| イエローハット | 260,900円 | +2.3% | +2.7% | 2.68% | 11.49倍 | 1.04倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 山 善 | 135,100円 | +4.6% | +15.0% | 3.77% | 15.19倍 | 0.88倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 三愛オブリ | 189,600円 | -1.5% | -26.7% | 5.27% | 12.64倍 | 1.02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
