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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,670 | 1,670 | 1,670 | 1,670 | -50 | -2.9% | 9,800 |
| 2007/04/26 | 1,665 | 1,725 | 1,650 | 1,720 | +80 | +4.9% | 6,000 |
| 2007/04/25 | 1,625 | 1,650 | 1,625 | 1,640 | ±0 | ±0% | 5,200 |
| 2007/04/24 | 1,645 | 1,645 | 1,640 | 1,640 | -10 | -0.6% | 800 |
| 2007/04/23 | 1,700 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 2,600 |
| 2007/04/20 | 1,680 | 1,700 | 1,680 | 1,700 | +25 | +1.5% | 800 |
| 2007/04/19 | 1,675 | 1,690 | 1,645 | 1,675 | +25 | +1.5% | 1,800 |
| 2007/04/18 | 1,665 | 1,665 | 1,650 | 1,650 | -125 | -7% | 3,200 |
| 2007/04/17 | 1,675 | 1,775 | 1,675 | 1,775 | +125 | +7.6% | 600 |
| 2007/04/16 | 1,685 | 1,700 | 1,650 | 1,650 | -35 | -2.1% | 3,800 |
| 2007/04/13 | 1,730 | 1,730 | 1,685 | 1,685 | -65 | -3.7% | 2,000 |
| 2007/04/12 | 1,755 | 1,755 | 1,750 | 1,750 | -25 | -1.4% | 1,000 |
| 2007/04/11 | 1,765 | 1,825 | 1,765 | 1,775 | ±0 | ±0% | 1,600 |
| 2007/04/10 | 1,755 | 1,775 | 1,755 | 1,775 | ±0 | ±0% | 800 |
| 2007/04/09 | 1,825 | 1,825 | 1,775 | 1,775 | -70 | -3.8% | 800 |
| 2007/04/06 | 1,825 | 1,845 | 1,825 | 1,845 | +20 | +1.1% | 400 |
| 2007/04/05 | 1,850 | 1,850 | 1,825 | 1,825 | - | - | 600 |
| 2007/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/02 | 1,890 | 1,900 | 1,890 | 1,890 | +15 | +0.8% | 1,600 |
| 2007/03/30 | 1,910 | 1,910 | 1,875 | 1,875 | -50 | -2.6% | 11,400 |
| 2007/03/29 | 1,870 | 1,925 | 1,870 | 1,925 | +60 | +3.2% | 2,400 |
| 2007/03/28 | 1,775 | 1,865 | 1,775 | 1,865 | - | - | 800 |
| 2007/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
4301～
4350
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
