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 |
|---|---|---|---|---|---|---|---|
| 2008/05/14 | 1,550 | 1,595 | 1,550 | 1,595 | - | - | 1,400 |
| 2008/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/12 | 1,490 | 1,490 | 1,490 | 1,490 | -15 | -1% | 200 |
| 2008/05/09 | 1,505 | 1,505 | 1,505 | 1,505 | -45 | -2.9% | 1,200 |
| 2008/05/08 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 600 |
| 2008/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/01 | 1,525 | 1,570 | 1,525 | 1,545 | -5 | -0.3% | 5,200 |
| 2008/04/30 | 1,550 | 1,580 | 1,550 | 1,550 | ±0 | ±0% | 17,200 |
| 2008/04/28 | 1,525 | 1,550 | 1,525 | 1,550 | +25 | +1.6% | 800 |
| 2008/04/25 | 1,510 | 1,525 | 1,485 | 1,525 | +15 | +1% | 2,000 |
| 2008/04/24 | 1,525 | 1,525 | 1,505 | 1,510 | - | - | 3,200 |
| 2008/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/22 | 1,500 | 1,500 | 1,500 | 1,500 | +50 | +3.4% | 200 |
| 2008/04/21 | 1,450 | 1,450 | 1,450 | 1,450 | -50 | -3.3% | 1,000 |
| 2008/04/18 | 1,525 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 2,800 |
| 2008/04/17 | 1,475 | 1,525 | 1,475 | 1,525 | +100 | +7% | 2,200 |
| 2008/04/16 | 1,425 | 1,425 | 1,425 | 1,425 | - | - | 200 |
| 2008/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/14 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 600 |
| 2008/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/10 | 1,475 | 1,475 | 1,475 | 1,475 | +75 | +5.4% | 200 |
| 2008/04/09 | 1,375 | 1,400 | 1,375 | 1,400 | +50 | +3.7% | 800 |
| 2008/04/08 | 1,425 | 1,425 | 1,350 | 1,350 | - | - | 800 |
| 2008/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/02 | 1,440 | 1,440 | 1,440 | 1,440 | -25 | -1.7% | 400 |
| 2008/04/01 | 1,465 | 1,465 | 1,465 | 1,465 | -25 | -1.7% | 800 |
| 2008/03/31 | 1,515 | 1,515 | 1,480 | 1,490 | -35 | -2.3% | 10,600 |
| 2008/03/28 | 1,440 | 1,525 | 1,440 | 1,525 | - | - | 1,200 |
| 2008/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/26 | 1,430 | 1,430 | 1,405 | 1,425 | -55 | -3.7% | 2,200 |
| 2008/03/25 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 1,200 |
| 2008/03/24 | 1,480 | 1,480 | 1,480 | 1,480 | +50 | +3.5% | 200 |
| 2008/03/21 | 1,450 | 1,450 | 1,425 | 1,430 | +5 | +0.4% | 4,000 |
| 2008/03/19 | 1,405 | 1,425 | 1,400 | 1,425 | +70 | +5.2% | 6,000 |
| 2008/03/18 | 1,450 | 1,450 | 1,355 | 1,355 | -95 | -6.6% | 2,400 |
| 2008/03/17 | 1,450 | 1,450 | 1,450 | 1,450 | -50 | -3.3% | 600 |
| 2008/03/14 | 1,515 | 1,515 | 1,500 | 1,500 | -25 | -1.6% | 8,000 |
| 2008/03/13 | 1,545 | 1,545 | 1,525 | 1,525 | -25 | -1.6% | 600 |
| 2008/03/12 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1,600 |
| 2008/03/11 | 1,550 | 1,550 | 1,525 | 1,550 | - | - | 5,800 |
| 2008/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/07 | 1,545 | 1,550 | 1,545 | 1,550 | ±0 | ±0% | 2,000 |
| 2008/03/06 | 1,550 | 1,550 | 1,525 | 1,550 | - | - | 1,600 |
| 2008/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/04 | 1,525 | 1,550 | 1,525 | 1,550 | -20 | -1.3% | 3,800 |
| 2008/03/03 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 9,200 |
| 2008/02/29 | 1,535 | 1,570 | 1,535 | 1,570 | +40 | +2.6% | 6,400 |
4201～
4250
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
