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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,650 | 1,720 | 1,630 | 1,660 | +30 | +1.8% | 14,200 |
| 2006/11/29 | 1,575 | 1,630 | 1,575 | 1,630 | +120 | +7.9% | 1,800 |
| 2006/11/28 | 1,585 | 1,585 | 1,510 | 1,510 | -80 | -5% | 800 |
| 2006/11/27 | 1,590 | 1,590 | 1,585 | 1,590 | -10 | -0.6% | 1,600 |
| 2006/11/24 | 1,500 | 1,600 | 1,490 | 1,600 | +100 | +6.7% | 3,600 |
| 2006/11/22 | 1,500 | 1,505 | 1,485 | 1,500 | ±0 | ±0% | 4,200 |
| 2006/11/21 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,200 |
| 2006/11/20 | 1,545 | 1,545 | 1,485 | 1,500 | -35 | -2.3% | 7,000 |
| 2006/11/17 | 1,535 | 1,555 | 1,535 | 1,535 | -10 | -0.6% | 1,400 |
| 2006/11/16 | 1,600 | 1,600 | 1,545 | 1,545 | -55 | -3.4% | 3,600 |
| 2006/11/15 | 1,600 | 1,600 | 1,590 | 1,600 | -5 | -0.3% | 3,200 |
| 2006/11/14 | 1,610 | 1,610 | 1,600 | 1,605 | -5 | -0.3% | 800 |
| 2006/11/13 | 1,625 | 1,625 | 1,605 | 1,610 | -30 | -1.8% | 1,400 |
| 2006/11/10 | 1,635 | 1,640 | 1,635 | 1,640 | -5 | -0.3% | 3,200 |
| 2006/11/09 | 1,710 | 1,710 | 1,645 | 1,645 | -70 | -4.1% | 6,600 |
| 2006/11/08 | 1,735 | 1,735 | 1,710 | 1,715 | -25 | -1.4% | 1,400 |
| 2006/11/07 | 1,745 | 1,745 | 1,740 | 1,740 | +5 | +0.3% | 600 |
| 2006/11/06 | 1,800 | 1,800 | 1,735 | 1,735 | -65 | -3.6% | 4,600 |
| 2006/11/02 | 1,810 | 1,810 | 1,800 | 1,800 | +15 | +0.8% | 600 |
| 2006/11/01 | 1,845 | 1,845 | 1,785 | 1,785 | -65 | -3.5% | 9,600 |
| 2006/10/31 | 1,765 | 1,850 | 1,760 | 1,850 | +90 | +5.1% | 9,800 |
| 2006/10/30 | 1,775 | 1,775 | 1,750 | 1,760 | -15 | -0.8% | 8,600 |
| 2006/10/27 | 1,775 | 1,780 | 1,755 | 1,775 | -20 | -1.1% | 4,200 |
| 2006/10/26 | 1,800 | 1,800 | 1,795 | 1,795 | +10 | +0.6% | 1,600 |
| 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 |
4401～
4450
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
