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 |
|---|---|---|---|---|---|---|---|
| 2007/07/12 | 1,455 | 1,455 | 1,455 | 1,455 | ±0 | ±0% | 600 |
| 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 |
4401～
4450
件表示中 / 5702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 | 307,500円 | +1.4% | +15.3% | 3.64% | 8.78倍 | 0.88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 |
| 東テク | 274,700円 | +2.6% | +1.5% | 3.79% | 10.57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 | 185,900円 | +7.8% | +4.7% | 3.01% | 11.41倍 | 1.84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 | 410,500円 | +5.9% | -1.2% | 3.51% | 9.19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 |
| 日本ライフＬ | 143,200円 | +4.8% | +5.4% | 3.77% | 10.74倍 | 1.68倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
