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 |
---|---|---|---|---|---|---|---|
2007/07/11 | 1,490 | 1,490 | 1,455 | 1,455 | -35 | -2.3% | 22,400 |
2007/07/10 | 1,445 | 1,490 | 1,435 | 1,490 | +60 | +4.2% | 7,200 |
2007/07/09 | 1,445 | 1,450 | 1,425 | 1,430 | -15 | -1% | 2,400 |
2007/07/06 | 1,455 | 1,455 | 1,445 | 1,445 | -10 | -0.7% | 3,800 |
2007/07/05 | 1,465 | 1,465 | 1,450 | 1,455 | -15 | -1% | 1,800 |
2007/07/04 | 1,475 | 1,475 | 1,450 | 1,470 | -5 | -0.3% | 3,600 |
2007/07/03 | 1,495 | 1,495 | 1,455 | 1,475 | -20 | -1.3% | 46,200 |
2007/07/02 | 1,475 | 1,495 | 1,475 | 1,495 | ±0 | ±0% | 5,400 |
2007/06/29 | 1,495 | 1,495 | 1,490 | 1,495 | ±0 | ±0% | 12,400 |
2007/06/28 | 1,485 | 1,500 | 1,470 | 1,495 | -5 | -0.3% | 5,200 |
2007/06/27 | 1,475 | 1,500 | 1,475 | 1,500 | +25 | +1.7% | 2,000 |
2007/06/26 | 1,475 | 1,475 | 1,475 | 1,475 | -5 | -0.3% | 1,000 |
2007/06/25 | 1,460 | 1,480 | 1,460 | 1,480 | +5 | +0.3% | 2,400 |
2007/06/22 | 1,465 | 1,475 | 1,455 | 1,475 | +10 | +0.7% | 3,200 |
2007/06/21 | 1,440 | 1,465 | 1,440 | 1,465 | +30 | +2.1% | 2,400 |
2007/06/20 | 1,400 | 1,440 | 1,400 | 1,435 | +35 | +2.5% | 2,600 |
2007/06/19 | 1,450 | 1,450 | 1,380 | 1,400 | -10 | -0.7% | 11,800 |
2007/06/18 | 1,475 | 1,480 | 1,405 | 1,410 | -65 | -4.4% | 18,000 |
2007/06/15 | 1,500 | 1,500 | 1,470 | 1,475 | -10 | -0.7% | 6,400 |
2007/06/14 | 1,485 | 1,485 | 1,485 | 1,485 | -5 | -0.3% | 1,200 |
2007/06/13 | 1,490 | 1,490 | 1,490 | 1,490 | -5 | -0.3% | 800 |
2007/06/12 | 1,520 | 1,520 | 1,495 | 1,495 | ±0 | ±0% | 600 |
2007/06/11 | 1,485 | 1,550 | 1,485 | 1,495 | -5 | -0.3% | 1,200 |
2007/06/08 | 1,490 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 1,400 |
2007/06/07 | 1,500 | 1,500 | 1,500 | 1,500 | -20 | -1.3% | 3,400 |
2007/06/06 | 1,515 | 1,520 | 1,515 | 1,520 | +15 | +1% | 1,200 |
2007/06/05 | 1,495 | 1,505 | 1,495 | 1,505 | +10 | +0.7% | 400 |
2007/06/04 | 1,515 | 1,515 | 1,480 | 1,495 | ±0 | ±0% | 7,000 |
2007/06/01 | 1,470 | 1,495 | 1,470 | 1,495 | ±0 | ±0% | 10,400 |
2007/05/31 | 1,530 | 1,530 | 1,465 | 1,495 | -40 | -2.6% | 40,800 |
2007/05/30 | 1,530 | 1,615 | 1,520 | 1,535 | -10 | -0.6% | 8,200 |
2007/05/29 | 1,515 | 1,545 | 1,515 | 1,545 | +20 | +1.3% | 4,400 |
2007/05/28 | 1,505 | 1,525 | 1,490 | 1,525 | -5 | -0.3% | 5,600 |
2007/05/25 | 1,525 | 1,545 | 1,520 | 1,530 | -5 | -0.3% | 3,600 |
2007/05/24 | 1,530 | 1,535 | 1,530 | 1,535 | ±0 | ±0% | 800 |
2007/05/23 | 1,535 | 1,545 | 1,535 | 1,535 | +5 | +0.3% | 2,000 |
2007/05/22 | 1,530 | 1,545 | 1,530 | 1,530 | ±0 | ±0% | 1,400 |
2007/05/21 | 1,545 | 1,545 | 1,530 | 1,530 | -20 | -1.3% | 800 |
2007/05/18 | 1,575 | 1,575 | 1,550 | 1,550 | -40 | -2.5% | 2,600 |
2007/05/17 | 1,590 | 1,590 | 1,590 | 1,590 | +45 | +2.9% | 600 |
2007/05/16 | 1,575 | 1,575 | 1,505 | 1,545 | -105 | -6.4% | 7,800 |
2007/05/15 | 1,580 | 1,650 | 1,575 | 1,650 | +45 | +2.8% | 3,400 |
2007/05/14 | 1,605 | 1,605 | 1,505 | 1,605 | ±0 | ±0% | 4,800 |
2007/05/11 | 1,645 | 1,650 | 1,605 | 1,605 | -35 | -2.1% | 2,400 |
2007/05/10 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 1,200 |
2007/05/09 | 1,625 | 1,640 | 1,625 | 1,640 | +15 | +0.9% | 2,600 |
2007/05/08 | 1,645 | 1,650 | 1,625 | 1,625 | -20 | -1.2% | 2,600 |
2007/05/07 | 1,645 | 1,645 | 1,645 | 1,645 | -25 | -1.5% | 200 |
2007/05/02 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 200 |
2007/05/01 | 1,650 | 1,670 | 1,650 | 1,670 | ±0 | ±0% | 2,800 |
4251~
4300
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