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 |
|---|---|---|---|---|---|---|---|
| 2008/01/18 | 1,375 | 1,420 | 1,375 | 1,420 | +45 | +3.3% | 2,400 |
| 2008/01/17 | 1,350 | 1,410 | 1,350 | 1,375 | ±0 | ±0% | 1,400 |
| 2008/01/16 | 1,450 | 1,450 | 1,360 | 1,375 | +15 | +1.1% | 2,200 |
| 2008/01/15 | 1,445 | 1,470 | 1,360 | 1,360 | -135 | -9% | 5,200 |
| 2008/01/11 | 1,500 | 1,500 | 1,495 | 1,495 | -5 | -0.3% | 400 |
| 2008/01/10 | 1,525 | 1,525 | 1,500 | 1,500 | -40 | -2.6% | 3,000 |
| 2008/01/09 | 1,545 | 1,545 | 1,525 | 1,540 | ±0 | ±0% | 2,800 |
| 2008/01/08 | 1,500 | 1,540 | 1,500 | 1,540 | +25 | +1.7% | 1,000 |
| 2008/01/07 | 1,545 | 1,545 | 1,515 | 1,515 | -25 | -1.6% | 5,200 |
| 2008/01/04 | 1,550 | 1,575 | 1,540 | 1,540 | +5 | +0.3% | 1,400 |
| 2007/12/28 | 1,535 | 1,540 | 1,535 | 1,535 | ±0 | ±0% | 4,000 |
| 2007/12/27 | 1,475 | 1,535 | 1,475 | 1,535 | +60 | +4.1% | 2,400 |
| 2007/12/26 | 1,450 | 1,475 | 1,445 | 1,475 | +25 | +1.7% | 3,400 |
| 2007/12/25 | 1,450 | 1,465 | 1,450 | 1,450 | ±0 | ±0% | 2,200 |
| 2007/12/21 | 1,450 | 1,470 | 1,445 | 1,450 | +10 | +0.7% | 1,600 |
| 2007/12/20 | 1,430 | 1,455 | 1,430 | 1,440 | +10 | +0.7% | 4,800 |
| 2007/12/19 | 1,330 | 1,565 | 1,330 | 1,430 | +175 | +13.9% | 19,400 |
| 2007/12/18 | 1,230 | 1,255 | 1,230 | 1,255 | +5 | +0.4% | 800 |
| 2007/12/17 | 1,350 | 1,375 | 1,250 | 1,250 | -100 | -7.4% | 1,800 |
| 2007/12/14 | 1,375 | 1,375 | 1,350 | 1,350 | -50 | -3.6% | 800 |
| 2007/12/13 | 1,440 | 1,440 | 1,400 | 1,400 | -15 | -1.1% | 4,400 |
| 2007/12/12 | 1,415 | 1,425 | 1,415 | 1,415 | ±0 | ±0% | 7,000 |
| 2007/12/11 | 1,420 | 1,420 | 1,415 | 1,415 | -5 | -0.4% | 600 |
| 2007/12/10 | 1,460 | 1,460 | 1,420 | 1,420 | -40 | -2.7% | 19,000 |
| 2007/12/07 | 1,415 | 1,460 | 1,415 | 1,460 | +45 | +3.2% | 1,800 |
| 2007/12/06 | 1,410 | 1,415 | 1,400 | 1,415 | +5 | +0.4% | 600 |
| 2007/12/05 | 1,410 | 1,410 | 1,410 | 1,410 | +20 | +1.4% | 600 |
| 2007/12/04 | 1,420 | 1,420 | 1,390 | 1,390 | -10 | -0.7% | 1,600 |
| 2007/12/03 | 1,410 | 1,425 | 1,400 | 1,400 | ±0 | ±0% | 4,600 |
| 2007/11/30 | 1,445 | 1,445 | 1,400 | 1,400 | -70 | -4.8% | 12,600 |
| 2007/11/29 | 1,400 | 1,470 | 1,375 | 1,470 | +95 | +6.9% | 12,400 |
| 2007/11/28 | 1,390 | 1,395 | 1,365 | 1,375 | +40 | +3% | 2,600 |
| 2007/11/27 | 1,335 | 1,335 | 1,335 | 1,335 | -50 | -3.6% | 200 |
| 2007/11/26 | 1,310 | 1,405 | 1,310 | 1,385 | +100 | +7.8% | 1,600 |
| 2007/11/22 | 1,300 | 1,300 | 1,285 | 1,285 | -15 | -1.2% | 2,800 |
| 2007/11/21 | 1,305 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 6,400 |
| 2007/11/20 | 1,420 | 1,420 | 1,300 | 1,300 | -100 | -7.1% | 6,600 |
| 2007/11/19 | 1,445 | 1,445 | 1,400 | 1,400 | +5 | +0.4% | 4,000 |
| 2007/11/16 | 1,350 | 1,410 | 1,350 | 1,395 | +95 | +7.3% | 27,200 |
| 2007/11/15 | 1,300 | 1,300 | 1,300 | 1,300 | +30 | +2.4% | 2,800 |
| 2007/11/14 | 1,270 | 1,270 | 1,270 | 1,270 | +20 | +1.6% | 2,200 |
| 2007/11/13 | 1,250 | 1,250 | 1,250 | 1,250 | +15 | +1.2% | 200 |
| 2007/11/12 | 1,235 | 1,235 | 1,235 | 1,235 | +5 | +0.4% | 400 |
| 2007/11/09 | 1,295 | 1,300 | 1,225 | 1,230 | -70 | -5.4% | 4,200 |
| 2007/11/08 | 1,290 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 600 |
| 2007/11/07 | 1,300 | 1,300 | 1,300 | 1,300 | -25 | -1.9% | 1,200 |
| 2007/11/06 | 1,325 | 1,325 | 1,325 | 1,325 | -40 | -2.9% | 2,000 |
| 2007/11/05 | 1,405 | 1,405 | 1,365 | 1,365 | -10 | -0.7% | 1,200 |
| 2007/11/02 | 1,365 | 1,375 | 1,365 | 1,375 | +10 | +0.7% | 600 |
| 2007/11/01 | 1,390 | 1,390 | 1,365 | 1,365 | -25 | -1.8% | 600 |
4101～
4150
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
