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 |
|---|---|---|---|---|---|---|---|
| 2008/04/01 | 1,465 | 1,465 | 1,465 | 1,465 | -25 | -1.7% | 800 |
| 2008/03/31 | 1,515 | 1,515 | 1,480 | 1,490 | -35 | -2.3% | 10,600 |
| 2008/03/28 | 1,440 | 1,525 | 1,440 | 1,525 | - | - | 1,200 |
| 2008/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/26 | 1,430 | 1,430 | 1,405 | 1,425 | -55 | -3.7% | 2,200 |
| 2008/03/25 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 1,200 |
| 2008/03/24 | 1,480 | 1,480 | 1,480 | 1,480 | +50 | +3.5% | 200 |
| 2008/03/21 | 1,450 | 1,450 | 1,425 | 1,430 | +5 | +0.4% | 4,000 |
| 2008/03/19 | 1,405 | 1,425 | 1,400 | 1,425 | +70 | +5.2% | 6,000 |
| 2008/03/18 | 1,450 | 1,450 | 1,355 | 1,355 | -95 | -6.6% | 2,400 |
| 2008/03/17 | 1,450 | 1,450 | 1,450 | 1,450 | -50 | -3.3% | 600 |
| 2008/03/14 | 1,515 | 1,515 | 1,500 | 1,500 | -25 | -1.6% | 8,000 |
| 2008/03/13 | 1,545 | 1,545 | 1,525 | 1,525 | -25 | -1.6% | 600 |
| 2008/03/12 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1,600 |
| 2008/03/11 | 1,550 | 1,550 | 1,525 | 1,550 | - | - | 5,800 |
| 2008/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/07 | 1,545 | 1,550 | 1,545 | 1,550 | ±0 | ±0% | 2,000 |
| 2008/03/06 | 1,550 | 1,550 | 1,525 | 1,550 | - | - | 1,600 |
| 2008/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/04 | 1,525 | 1,550 | 1,525 | 1,550 | -20 | -1.3% | 3,800 |
| 2008/03/03 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 9,200 |
| 2008/02/29 | 1,535 | 1,570 | 1,535 | 1,570 | +40 | +2.6% | 6,400 |
| 2008/02/28 | 1,520 | 1,530 | 1,520 | 1,530 | +10 | +0.7% | 1,200 |
| 2008/02/27 | 1,515 | 1,520 | 1,515 | 1,520 | -5 | -0.3% | 1,200 |
| 2008/02/26 | 1,515 | 1,525 | 1,515 | 1,525 | +10 | +0.7% | 2,000 |
| 2008/02/25 | 1,525 | 1,525 | 1,515 | 1,515 | -5 | -0.3% | 1,400 |
| 2008/02/22 | 1,525 | 1,525 | 1,515 | 1,520 | +10 | +0.7% | 1,600 |
| 2008/02/21 | 1,525 | 1,525 | 1,510 | 1,510 | ±0 | ±0% | 2,600 |
| 2008/02/20 | 1,525 | 1,525 | 1,505 | 1,510 | +5 | +0.3% | 2,400 |
| 2008/02/19 | 1,500 | 1,505 | 1,500 | 1,505 | ±0 | ±0% | 2,200 |
| 2008/02/18 | 1,525 | 1,525 | 1,505 | 1,505 | -10 | -0.7% | 3,400 |
| 2008/02/15 | 1,530 | 1,530 | 1,515 | 1,515 | +5 | +0.3% | 2,200 |
| 2008/02/14 | 1,525 | 1,525 | 1,510 | 1,510 | -15 | -1% | 2,400 |
| 2008/02/13 | 1,505 | 1,525 | 1,505 | 1,525 | +20 | +1.3% | 1,400 |
| 2008/02/12 | 1,510 | 1,520 | 1,505 | 1,505 | -5 | -0.3% | 1,200 |
| 2008/02/08 | 1,515 | 1,515 | 1,510 | 1,510 | +15 | +1% | 800 |
| 2008/02/07 | 1,475 | 1,495 | 1,475 | 1,495 | +5 | +0.3% | 600 |
| 2008/02/06 | 1,475 | 1,500 | 1,475 | 1,490 | -10 | -0.7% | 1,400 |
| 2008/02/05 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 600 |
| 2008/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/01 | 1,505 | 1,505 | 1,505 | 1,505 | -10 | -0.7% | 200 |
| 2008/01/31 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 13,000 |
| 2008/01/30 | 1,500 | 1,515 | 1,475 | 1,515 | +20 | +1.3% | 3,800 |
| 2008/01/29 | 1,450 | 1,495 | 1,450 | 1,495 | +65 | +4.5% | 1,600 |
| 2008/01/28 | 1,430 | 1,430 | 1,425 | 1,430 | - | - | 600 |
| 2008/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/24 | 1,370 | 1,425 | 1,370 | 1,425 | +30 | +2.2% | 3,400 |
| 2008/01/23 | 1,375 | 1,395 | 1,375 | 1,395 | +20 | +1.5% | 1,000 |
| 2008/01/22 | 1,395 | 1,395 | 1,375 | 1,375 | -20 | -1.4% | 1,600 |
| 2008/01/21 | 1,395 | 1,395 | 1,395 | 1,395 | -25 | -1.8% | 2,400 |
4051～
4100
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
