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 |
|---|---|---|---|---|---|---|---|
| 2007/10/31 | 1,420 | 1,420 | 1,390 | 1,390 | -30 | -2.1% | 13,400 |
| 2007/10/30 | 1,400 | 1,425 | 1,375 | 1,420 | +20 | +1.4% | 1,800 |
| 2007/10/29 | 1,375 | 1,400 | 1,375 | 1,400 | +75 | +5.7% | 400 |
| 2007/10/26 | 1,340 | 1,340 | 1,325 | 1,325 | -10 | -0.7% | 5,600 |
| 2007/10/25 | 1,425 | 1,425 | 1,305 | 1,335 | -90 | -6.3% | 5,000 |
| 2007/10/24 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 800 |
| 2007/10/23 | 1,425 | 1,425 | 1,425 | 1,425 | +15 | +1.1% | 200 |
| 2007/10/22 | 1,420 | 1,420 | 1,410 | 1,410 | -15 | -1.1% | 2,000 |
| 2007/10/19 | 1,425 | 1,425 | 1,425 | 1,425 | +25 | +1.8% | 800 |
| 2007/10/18 | 1,415 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 800 |
| 2007/10/17 | 1,415 | 1,425 | 1,415 | 1,415 | +50 | +3.7% | 1,000 |
| 2007/10/16 | 1,415 | 1,415 | 1,365 | 1,365 | ±0 | ±0% | 400 |
| 2007/10/15 | 1,375 | 1,375 | 1,365 | 1,365 | -35 | -2.5% | 1,600 |
| 2007/10/12 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 200 |
| 2007/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/10 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 800 |
| 2007/10/09 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 600 |
| 2007/10/05 | 1,410 | 1,425 | 1,400 | 1,400 | ±0 | ±0% | 1,200 |
| 2007/10/04 | 1,400 | 1,400 | 1,400 | 1,400 | -5 | -0.4% | 200 |
| 2007/10/03 | 1,445 | 1,450 | 1,405 | 1,405 | -5 | -0.4% | 1,200 |
| 2007/10/02 | 1,405 | 1,410 | 1,405 | 1,410 | -40 | -2.8% | 400 |
| 2007/10/01 | 1,450 | 1,450 | 1,450 | 1,450 | -10 | -0.7% | 400 |
| 2007/09/28 | 1,460 | 1,460 | 1,460 | 1,460 | -10 | -0.7% | 11,400 |
| 2007/09/27 | 1,425 | 1,470 | 1,400 | 1,470 | +45 | +3.2% | 6,200 |
| 2007/09/26 | 1,350 | 1,425 | 1,350 | 1,425 | +80 | +5.9% | 600 |
| 2007/09/25 | 1,420 | 1,420 | 1,345 | 1,345 | -80 | -5.6% | 1,600 |
| 2007/09/21 | 1,390 | 1,425 | 1,380 | 1,425 | +45 | +3.3% | 1,400 |
| 2007/09/20 | 1,375 | 1,380 | 1,370 | 1,380 | +20 | +1.5% | 800 |
| 2007/09/19 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 800 |
| 2007/09/18 | 1,350 | 1,350 | 1,350 | 1,350 | -75 | -5.3% | 400 |
| 2007/09/14 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 600 |
| 2007/09/13 | 1,395 | 1,425 | 1,395 | 1,425 | +35 | +2.5% | 600 |
| 2007/09/12 | 1,340 | 1,400 | 1,340 | 1,390 | +50 | +3.7% | 1,200 |
| 2007/09/11 | 1,350 | 1,350 | 1,340 | 1,340 | -5 | -0.4% | 6,200 |
| 2007/09/10 | 1,340 | 1,345 | 1,340 | 1,345 | - | - | 800 |
| 2007/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/05 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 600 |
| 2007/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/31 | 1,440 | 1,440 | 1,400 | 1,400 | -50 | -3.4% | 12,200 |
| 2007/08/30 | 1,410 | 1,450 | 1,410 | 1,450 | +25 | +1.8% | 1,600 |
| 2007/08/29 | 1,400 | 1,425 | 1,400 | 1,425 | - | - | 600 |
| 2007/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/27 | 1,375 | 1,375 | 1,375 | 1,375 | +75 | +5.8% | 200 |
| 2007/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2007/08/23 | 1,300 | 1,300 | 1,300 | 1,300 | +25 | +2% | 200 |
| 2007/08/22 | 1,300 | 1,300 | 1,275 | 1,275 | -25 | -1.9% | 800 |
| 2007/08/21 | 1,275 | 1,300 | 1,275 | 1,300 | +25 | +2% | 5,400 |
| 2007/08/20 | 1,300 | 1,300 | 1,275 | 1,275 | -25 | -1.9% | 13,800 |
4151～
4200
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
