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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 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 |
| 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 |
4101～
4150
件表示中 / 5551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 | 305,500円 | +2.6% | +8.2% | 3.34% | 9.27倍 | 0.91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 |
| オートバクス | 142,100円 | +4.5% | +54.5% | 4.22% | 14.49倍 | 0.87倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| ＩＤＯＭ | 107,300円 | +19.1% | +25.1% | 3.79% | 7.92倍 | 1.45倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 東テク | 257,500円 | +3.7% | +22.8% | 3.42% | 11.78倍 | 1.88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 |
| 泉州電 | 541,000円 | +5.6% | +14.0% | 2.40% | 13.48倍 | 1.78倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
市場注目の銘柄
チャート関連のコラム
