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 |
|---|---|---|---|---|---|---|---|
| 2008/12/18 | 1,750 | 1,750 | 1,575 | 1,625 | -125 | -7.1% | 7,400 |
| 2008/12/17 | 1,750 | 1,750 | 1,750 | 1,750 | -25 | -1.4% | 1,800 |
| 2008/12/16 | 1,800 | 1,800 | 1,775 | 1,775 | -40 | -2.2% | 600 |
| 2008/12/15 | 1,815 | 1,815 | 1,800 | 1,815 | ±0 | ±0% | 800 |
| 2008/12/12 | 1,825 | 1,825 | 1,815 | 1,815 | +15 | +0.8% | 4,400 |
| 2008/12/11 | 1,800 | 1,800 | 1,800 | 1,800 | +25 | +1.4% | 4,000 |
| 2008/12/10 | 1,820 | 1,820 | 1,775 | 1,775 | -45 | -2.5% | 20,000 |
| 2008/12/09 | 1,810 | 1,820 | 1,775 | 1,820 | +20 | +1.1% | 8,800 |
| 2008/12/08 | 1,795 | 1,800 | 1,795 | 1,800 | +20 | +1.1% | 1,400 |
| 2008/12/05 | 1,785 | 1,800 | 1,775 | 1,780 | -45 | -2.5% | 6,800 |
| 2008/12/04 | 1,800 | 1,825 | 1,775 | 1,825 | +25 | +1.4% | 8,000 |
| 2008/12/03 | 1,800 | 1,800 | 1,790 | 1,800 | -5 | -0.3% | 6,600 |
| 2008/12/02 | 1,795 | 1,805 | 1,795 | 1,805 | +10 | +0.6% | 800 |
| 2008/12/01 | 1,800 | 1,800 | 1,775 | 1,795 | -55 | -3% | 800 |
| 2008/11/28 | 1,810 | 1,850 | 1,810 | 1,850 | +40 | +2.2% | 16,200 |
| 2008/11/27 | 1,825 | 1,825 | 1,760 | 1,810 | ±0 | ±0% | 10,400 |
| 2008/11/26 | 1,800 | 1,810 | 1,800 | 1,810 | -15 | -0.8% | 3,000 |
| 2008/11/25 | 1,840 | 1,840 | 1,825 | 1,825 | -15 | -0.8% | 5,600 |
| 2008/11/21 | 1,840 | 1,840 | 1,840 | 1,840 | +10 | +0.5% | 2,000 |
| 2008/11/20 | 1,815 | 1,830 | 1,815 | 1,830 | +20 | +1.1% | 1,800 |
| 2008/11/19 | 1,825 | 1,825 | 1,810 | 1,810 | -10 | -0.5% | 1,200 |
| 2008/11/18 | 1,800 | 1,820 | 1,800 | 1,820 | -5 | -0.3% | 400 |
| 2008/11/17 | 1,820 | 1,825 | 1,800 | 1,825 | ±0 | ±0% | 2,000 |
| 2008/11/14 | 1,850 | 1,850 | 1,825 | 1,825 | - | - | 7,600 |
| 2008/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/12 | 1,825 | 1,825 | 1,825 | 1,825 | +25 | +1.4% | 800 |
| 2008/11/11 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 1,000 |
| 2008/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/07 | 1,805 | 1,850 | 1,805 | 1,850 | +25 | +1.4% | 1,800 |
| 2008/11/06 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 1,400 |
| 2008/11/05 | 1,850 | 1,850 | 1,805 | 1,825 | ±0 | ±0% | 800 |
| 2008/11/04 | 1,800 | 1,825 | 1,800 | 1,825 | ±0 | ±0% | 3,800 |
| 2008/10/31 | 1,825 | 1,845 | 1,825 | 1,825 | ±0 | ±0% | 12,400 |
| 2008/10/30 | 1,800 | 1,825 | 1,775 | 1,825 | ±0 | ±0% | 800 |
| 2008/10/29 | 1,760 | 1,825 | 1,755 | 1,825 | +70 | +4% | 2,600 |
| 2008/10/28 | 1,720 | 1,755 | 1,720 | 1,755 | +10 | +0.6% | 8,000 |
| 2008/10/27 | 1,745 | 1,745 | 1,745 | 1,745 | -10 | -0.6% | 200 |
| 2008/10/24 | 1,760 | 1,760 | 1,750 | 1,755 | +5 | +0.3% | 1,600 |
| 2008/10/23 | 1,740 | 1,755 | 1,740 | 1,750 | +10 | +0.6% | 3,600 |
| 2008/10/22 | 1,725 | 1,740 | 1,725 | 1,740 | +30 | +1.8% | 2,600 |
| 2008/10/21 | 1,715 | 1,725 | 1,710 | 1,710 | ±0 | ±0% | 1,200 |
| 2008/10/20 | 1,710 | 1,710 | 1,710 | 1,710 | +10 | +0.6% | 400 |
| 2008/10/17 | 1,675 | 1,700 | 1,675 | 1,700 | -5 | -0.3% | 800 |
| 2008/10/16 | 1,700 | 1,705 | 1,700 | 1,705 | +5 | +0.3% | 1,400 |
| 2008/10/15 | 1,675 | 1,700 | 1,675 | 1,700 | +25 | +1.5% | 2,800 |
| 2008/10/14 | 1,660 | 1,675 | 1,660 | 1,675 | -10 | -0.6% | 2,800 |
| 2008/10/10 | 1,685 | 1,690 | 1,685 | 1,685 | -75 | -4.3% | 1,200 |
| 2008/10/09 | 1,800 | 1,800 | 1,760 | 1,760 | -55 | -3% | 2,800 |
| 2008/10/08 | 1,810 | 1,815 | 1,800 | 1,815 | -20 | -1.1% | 3,000 |
| 2008/10/07 | 1,820 | 1,850 | 1,815 | 1,835 | +20 | +1.1% | 4,000 |
4051～
4100
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
