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 |
|---|---|---|---|---|---|---|---|
| 2007/03/26 | 1,815 | 1,850 | 1,800 | 1,850 | +10 | +0.5% | 2,400 |
| 2007/03/23 | 1,800 | 1,840 | 1,800 | 1,840 | +20 | +1.1% | 1,200 |
| 2007/03/22 | 1,780 | 1,820 | 1,780 | 1,820 | +65 | +3.7% | 600 |
| 2007/03/20 | 1,800 | 1,800 | 1,755 | 1,755 | -45 | -2.5% | 2,200 |
| 2007/03/19 | 1,800 | 1,800 | 1,800 | 1,800 | -25 | -1.4% | 400 |
| 2007/03/16 | 1,820 | 1,825 | 1,815 | 1,825 | - | - | 800 |
| 2007/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/14 | 1,830 | 1,830 | 1,805 | 1,805 | -20 | -1.1% | 2,000 |
| 2007/03/13 | 1,830 | 1,830 | 1,825 | 1,825 | +15 | +0.8% | 800 |
| 2007/03/12 | 1,810 | 1,810 | 1,810 | 1,810 | +20 | +1.1% | 1,000 |
| 2007/03/09 | 1,900 | 1,900 | 1,790 | 1,790 | -35 | -1.9% | 3,000 |
| 2007/03/08 | 1,845 | 1,850 | 1,825 | 1,825 | -5 | -0.3% | 2,600 |
| 2007/03/07 | 1,830 | 1,830 | 1,830 | 1,830 | -10 | -0.5% | 2,600 |
| 2007/03/06 | 1,840 | 1,840 | 1,840 | 1,840 | -5 | -0.3% | 1,000 |
| 2007/03/05 | 1,845 | 1,845 | 1,845 | 1,845 | ±0 | ±0% | 400 |
| 2007/03/02 | 1,845 | 1,845 | 1,845 | 1,845 | +5 | +0.3% | 400 |
| 2007/03/01 | 1,855 | 1,865 | 1,840 | 1,840 | -35 | -1.9% | 3,400 |
| 2007/02/28 | 1,925 | 1,925 | 1,840 | 1,875 | -75 | -3.8% | 15,800 |
| 2007/02/27 | 1,945 | 1,950 | 1,945 | 1,950 | +30 | +1.6% | 1,000 |
| 2007/02/26 | 1,880 | 1,920 | 1,880 | 1,920 | -25 | -1.3% | 8,400 |
| 2007/02/23 | 1,945 | 1,945 | 1,945 | 1,945 | ±0 | ±0% | 800 |
| 2007/02/22 | 1,925 | 1,945 | 1,900 | 1,945 | +20 | +1% | 3,800 |
| 2007/02/21 | 1,920 | 1,925 | 1,895 | 1,925 | - | - | 6,600 |
| 2007/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/19 | 1,925 | 1,925 | 1,875 | 1,875 | -25 | -1.3% | 800 |
| 2007/02/16 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 200 |
| 2007/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/14 | 1,900 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 3,800 |
| 2007/02/13 | 1,920 | 1,920 | 1,900 | 1,900 | -25 | -1.3% | 1,200 |
| 2007/02/09 | 1,925 | 1,925 | 1,925 | 1,925 | +25 | +1.3% | 1,200 |
| 2007/02/08 | 1,900 | 1,925 | 1,900 | 1,900 | -25 | -1.3% | 1,400 |
| 2007/02/07 | 1,915 | 1,925 | 1,915 | 1,925 | ±0 | ±0% | 1,400 |
| 2007/02/06 | 1,900 | 1,925 | 1,900 | 1,925 | +50 | +2.7% | 2,600 |
| 2007/02/05 | 1,865 | 1,875 | 1,865 | 1,875 | +35 | +1.9% | 1,200 |
| 2007/02/02 | 1,825 | 1,840 | 1,825 | 1,840 | -5 | -0.3% | 600 |
| 2007/02/01 | 1,870 | 1,870 | 1,825 | 1,845 | -25 | -1.3% | 2,600 |
| 2007/01/31 | 1,870 | 1,875 | 1,870 | 1,870 | ±0 | ±0% | 9,200 |
| 2007/01/30 | 1,775 | 1,870 | 1,775 | 1,870 | +70 | +3.9% | 1,400 |
| 2007/01/29 | 1,770 | 1,800 | 1,770 | 1,800 | +15 | +0.8% | 400 |
| 2007/01/26 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 200 |
| 2007/01/25 | 1,785 | 1,785 | 1,785 | 1,785 | +15 | +0.8% | 200 |
| 2007/01/24 | 1,865 | 1,865 | 1,770 | 1,770 | -50 | -2.7% | 1,400 |
| 2007/01/23 | 1,845 | 1,845 | 1,820 | 1,820 | ±0 | ±0% | 800 |
| 2007/01/22 | 1,820 | 1,820 | 1,820 | 1,820 | +15 | +0.8% | 1,800 |
| 2007/01/19 | 1,795 | 1,805 | 1,795 | 1,805 | +30 | +1.7% | 5,800 |
| 2007/01/18 | 1,750 | 1,775 | 1,750 | 1,775 | +25 | +1.4% | 400 |
| 2007/01/17 | 1,750 | 1,750 | 1,750 | 1,750 | -10 | -0.6% | 600 |
| 2007/01/16 | 1,760 | 1,760 | 1,760 | 1,760 | -15 | -0.8% | 200 |
| 2007/01/15 | 1,750 | 1,775 | 1,750 | 1,775 | +25 | +1.4% | 1,000 |
| 2007/01/12 | 1,700 | 1,750 | 1,700 | 1,750 | +35 | +2% | 400 |
4301～
4350
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
