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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 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 |
| 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 |
4151～
4200
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
