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 |
|---|---|---|---|---|---|---|---|
| 2009/05/22 | 1,690 | 1,690 | 1,685 | 1,690 | +5 | +0.3% | 5,800 |
| 2009/05/21 | 1,655 | 1,685 | 1,650 | 1,685 | +35 | +2.1% | 3,400 |
| 2009/05/20 | 1,635 | 1,650 | 1,635 | 1,650 | +20 | +1.2% | 1,800 |
| 2009/05/19 | 1,650 | 1,655 | 1,630 | 1,630 | -45 | -2.7% | 1,600 |
| 2009/05/18 | 1,675 | 1,675 | 1,675 | 1,675 | - | - | 5,200 |
| 2009/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/13 | 1,675 | 1,675 | 1,675 | 1,675 | +35 | +2.1% | 600 |
| 2009/05/12 | 1,640 | 1,640 | 1,640 | 1,640 | -15 | -0.9% | 200 |
| 2009/05/11 | 1,655 | 1,655 | 1,575 | 1,655 | - | - | 2,400 |
| 2009/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/07 | 1,650 | 1,650 | 1,605 | 1,605 | -85 | -5% | 1,200 |
| 2009/05/01 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 2,000 |
| 2009/04/30 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 9,400 |
| 2009/04/28 | 1,690 | 1,690 | 1,690 | 1,690 | +5 | +0.3% | 200 |
| 2009/04/27 | 1,675 | 1,685 | 1,675 | 1,685 | +35 | +2.1% | 3,000 |
| 2009/04/24 | 1,650 | 1,650 | 1,650 | 1,650 | -10 | -0.6% | 400 |
| 2009/04/23 | 1,670 | 1,670 | 1,660 | 1,660 | ±0 | ±0% | 800 |
| 2009/04/22 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 1,000 |
| 2009/04/21 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 1,200 |
| 2009/04/20 | 1,660 | 1,660 | 1,655 | 1,660 | +10 | +0.6% | 1,200 |
| 2009/04/17 | 1,650 | 1,655 | 1,650 | 1,650 | ±0 | ±0% | 2,400 |
| 2009/04/16 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 600 |
| 2009/04/15 | 1,655 | 1,655 | 1,650 | 1,650 | ±0 | ±0% | 1,200 |
| 2009/04/14 | 1,650 | 1,650 | 1,650 | 1,650 | +5 | +0.3% | 400 |
| 2009/04/13 | 1,645 | 1,645 | 1,645 | 1,645 | -5 | -0.3% | 200 |
| 2009/04/10 | 1,665 | 1,665 | 1,615 | 1,650 | - | - | 600 |
| 2009/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/08 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 400 |
| 2009/04/07 | 1,625 | 1,650 | 1,605 | 1,650 | +50 | +3.1% | 1,200 |
| 2009/04/06 | 1,600 | 1,600 | 1,600 | 1,600 | -50 | -3% | 400 |
| 2009/04/03 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 400 |
| 2009/04/02 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 200 |
| 2009/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/31 | 1,660 | 1,660 | 1,650 | 1,650 | -20 | -1.2% | 8,400 |
| 2009/03/30 | 1,625 | 1,670 | 1,625 | 1,670 | +45 | +2.8% | 2,000 |
| 2009/03/27 | 1,620 | 1,625 | 1,605 | 1,625 | +25 | +1.6% | 600 |
| 2009/03/26 | 1,600 | 1,600 | 1,600 | 1,600 | -5 | -0.3% | 600 |
| 2009/03/25 | 1,610 | 1,610 | 1,605 | 1,605 | -5 | -0.3% | 4,000 |
| 2009/03/24 | 1,615 | 1,615 | 1,610 | 1,610 | ±0 | ±0% | 1,200 |
| 2009/03/23 | 1,610 | 1,615 | 1,610 | 1,610 | +10 | +0.6% | 1,400 |
| 2009/03/19 | 1,605 | 1,605 | 1,600 | 1,600 | ±0 | ±0% | 2,000 |
| 2009/03/18 | 1,600 | 1,600 | 1,600 | 1,600 | +25 | +1.6% | 1,000 |
| 2009/03/17 | 1,580 | 1,580 | 1,575 | 1,575 | +10 | +0.6% | 600 |
| 2009/03/16 | 1,565 | 1,575 | 1,565 | 1,565 | -25 | -1.6% | 600 |
| 2009/03/13 | 1,575 | 1,600 | 1,575 | 1,590 | -35 | -2.2% | 1,200 |
| 2009/03/12 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 800 |
| 2009/03/11 | 1,650 | 1,650 | 1,625 | 1,625 | ±0 | ±0% | 2,400 |
| 2009/03/10 | 1,640 | 1,640 | 1,625 | 1,625 | -15 | -0.9% | 800 |
| 2009/03/09 | 1,650 | 1,650 | 1,640 | 1,640 | -10 | -0.6% | 600 |
3951～
4000
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
