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 |
|---|---|---|---|---|---|---|---|
| 2006/10/25 | 1,795 | 1,795 | 1,785 | 1,785 | -10 | -0.6% | 400 |
| 2006/10/24 | 1,795 | 1,795 | 1,795 | 1,795 | ±0 | ±0% | 400 |
| 2006/10/23 | 1,775 | 1,795 | 1,775 | 1,795 | +5 | +0.3% | 800 |
| 2006/10/20 | 1,800 | 1,800 | 1,750 | 1,790 | -10 | -0.6% | 3,600 |
| 2006/10/19 | 1,800 | 1,800 | 1,760 | 1,800 | - | - | 3,200 |
| 2006/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/17 | 1,775 | 1,795 | 1,775 | 1,795 | +30 | +1.7% | 400 |
| 2006/10/16 | 1,760 | 1,765 | 1,755 | 1,765 | +15 | +0.9% | 2,000 |
| 2006/10/13 | 1,765 | 1,765 | 1,750 | 1,750 | -50 | -2.8% | 3,800 |
| 2006/10/12 | 1,810 | 1,810 | 1,800 | 1,800 | -25 | -1.4% | 3,800 |
| 2006/10/11 | 1,825 | 1,825 | 1,825 | 1,825 | -25 | -1.4% | 800 |
| 2006/10/10 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 400 |
| 2006/10/06 | 1,850 | 1,850 | 1,850 | 1,850 | -40 | -2.1% | 200 |
| 2006/10/05 | 1,855 | 1,890 | 1,850 | 1,890 | +35 | +1.9% | 800 |
| 2006/10/04 | 1,860 | 1,860 | 1,855 | 1,855 | -40 | -2.1% | 800 |
| 2006/10/03 | 1,875 | 1,900 | 1,875 | 1,895 | - | - | 800 |
| 2006/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/29 | 1,900 | 1,900 | 1,850 | 1,850 | -50 | -2.6% | 7,000 |
| 2006/09/28 | 1,855 | 1,900 | 1,855 | 1,900 | +45 | +2.4% | 600 |
| 2006/09/27 | 1,895 | 1,895 | 1,850 | 1,855 | -40 | -2.1% | 2,400 |
| 2006/09/26 | 1,895 | 1,895 | 1,895 | 1,895 | ±0 | ±0% | 1,200 |
| 2006/09/25 | 1,900 | 1,900 | 1,885 | 1,895 | +5 | +0.3% | 3,800 |
| 2006/09/22 | 1,880 | 1,890 | 1,880 | 1,890 | +60 | +3.3% | 800 |
| 2006/09/21 | 1,825 | 1,830 | 1,825 | 1,830 | +5 | +0.3% | 800 |
| 2006/09/20 | 1,920 | 1,920 | 1,825 | 1,825 | -100 | -5.2% | 2,400 |
| 2006/09/19 | 1,925 | 1,925 | 1,925 | 1,925 | ±0 | ±0% | 1,200 |
| 2006/09/15 | 1,925 | 1,925 | 1,925 | 1,925 | ±0 | ±0% | 800 |
| 2006/09/14 | 1,920 | 1,945 | 1,920 | 1,925 | +5 | +0.3% | 1,400 |
| 2006/09/13 | 1,915 | 1,920 | 1,915 | 1,920 | +5 | +0.3% | 400 |
| 2006/09/12 | 1,915 | 1,915 | 1,915 | 1,915 | ±0 | ±0% | 600 |
| 2006/09/11 | 1,915 | 1,915 | 1,905 | 1,915 | - | - | 2,200 |
| 2006/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/07 | 1,935 | 1,935 | 1,930 | 1,930 | ±0 | ±0% | 400 |
| 2006/09/06 | 1,925 | 1,965 | 1,925 | 1,930 | +15 | +0.8% | 800 |
| 2006/09/05 | 1,975 | 1,975 | 1,915 | 1,915 | - | - | 800 |
| 2006/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/01 | 1,950 | 1,975 | 1,950 | 1,975 | +25 | +1.3% | 1,200 |
| 2006/08/31 | 1,955 | 1,975 | 1,950 | 1,950 | ±0 | ±0% | 8,600 |
| 2006/08/30 | 2,000 | 2,000 | 1,950 | 1,950 | -25 | -1.3% | 4,800 |
| 2006/08/29 | 2,000 | 2,000 | 1,975 | 1,975 | -45 | -2.2% | 2,000 |
| 2006/08/28 | 2,020 | 2,020 | 2,020 | 2,020 | -10 | -0.5% | 1,800 |
| 2006/08/25 | 2,030 | 2,030 | 2,030 | 2,030 | ±0 | ±0% | 200 |
| 2006/08/24 | 2,030 | 2,030 | 2,030 | 2,030 | -5 | -0.2% | 200 |
| 2006/08/23 | 2,035 | 2,035 | 2,035 | 2,035 | ±0 | ±0% | 200 |
| 2006/08/22 | 2,005 | 2,035 | 2,000 | 2,035 | -10 | -0.5% | 1,200 |
| 2006/08/21 | 2,040 | 2,045 | 2,040 | 2,045 | +20 | +1% | 1,200 |
| 2006/08/18 | 2,000 | 2,025 | 2,000 | 2,025 | +25 | +1.3% | 3,000 |
| 2006/08/17 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 200 |
| 2006/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
4401～
4450
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
