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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 5,280 | 5,280 | 5,200 | 5,230 | -30 | -0.6% | 18,800 |
| 2023/08/28 | 5,240 | 5,270 | 5,220 | 5,260 | +70 | +1.3% | 22,400 |
| 2023/08/25 | 5,230 | 5,240 | 5,190 | 5,190 | -50 | -1% | 18,900 |
| 2023/08/24 | 5,230 | 5,280 | 5,220 | 5,240 | +10 | +0.2% | 14,100 |
| 2023/08/23 | 5,180 | 5,260 | 5,180 | 5,230 | -10 | -0.2% | 15,500 |
| 2023/08/22 | 5,310 | 5,310 | 5,170 | 5,240 | +30 | +0.6% | 42,400 |
| 2023/08/21 | 5,270 | 5,320 | 5,200 | 5,210 | -60 | -1.1% | 34,700 |
| 2023/08/18 | 5,330 | 5,340 | 5,240 | 5,270 | -130 | -2.4% | 25,400 |
| 2023/08/17 | 5,460 | 5,460 | 5,340 | 5,400 | -50 | -0.9% | 16,300 |
| 2023/08/16 | 5,470 | 5,470 | 5,400 | 5,450 | -40 | -0.7% | 16,800 |
| 2023/08/15 | 5,420 | 5,500 | 5,360 | 5,490 | +40 | +0.7% | 18,100 |
| 2023/08/14 | 5,390 | 5,490 | 5,390 | 5,450 | +20 | +0.4% | 26,000 |
| 2023/08/10 | 5,480 | 5,490 | 5,330 | 5,430 | -40 | -0.7% | 38,100 |
| 2023/08/09 | 5,410 | 5,470 | 5,310 | 5,470 | +60 | +1.1% | 61,200 |
| 2023/08/08 | 5,260 | 5,430 | 5,250 | 5,410 | +445 | +9% | 94,500 |
| 2023/08/07 | 4,880 | 4,965 | 4,875 | 4,965 | +85 | +1.7% | 39,600 |
| 2023/08/04 | 4,830 | 4,910 | 4,830 | 4,880 | +35 | +0.7% | 38,000 |
| 2023/08/03 | 4,855 | 4,875 | 4,800 | 4,845 | -55 | -1.1% | 44,100 |
| 2023/08/02 | 4,880 | 4,960 | 4,875 | 4,900 | -20 | -0.4% | 54,900 |
| 2023/08/01 | 4,915 | 4,950 | 4,900 | 4,920 | +5 | +0.1% | 20,500 |
| 2023/07/31 | 4,890 | 4,940 | 4,890 | 4,915 | +60 | +1.2% | 30,500 |
| 2023/07/28 | 4,820 | 4,865 | 4,800 | 4,855 | ±0 | ±0% | 23,400 |
| 2023/07/27 | 4,835 | 4,875 | 4,825 | 4,855 | +15 | +0.3% | 16,500 |
| 2023/07/26 | 4,840 | 4,840 | 4,800 | 4,840 | -10 | -0.2% | 22,400 |
| 2023/07/25 | 4,860 | 4,875 | 4,820 | 4,850 | -5 | -0.1% | 23,200 |
| 2023/07/24 | 4,805 | 4,865 | 4,800 | 4,855 | +55 | +1.1% | 20,200 |
| 2023/07/21 | 4,810 | 4,840 | 4,775 | 4,800 | -10 | -0.2% | 17,900 |
| 2023/07/20 | 4,840 | 4,840 | 4,790 | 4,810 | -20 | -0.4% | 18,000 |
| 2023/07/19 | 4,870 | 4,875 | 4,800 | 4,830 | ±0 | ±0% | 16,500 |
| 2023/07/18 | 4,840 | 4,875 | 4,815 | 4,830 | +30 | +0.6% | 15,900 |
| 2023/07/14 | 4,825 | 4,850 | 4,765 | 4,800 | -10 | -0.2% | 27,600 |
| 2023/07/13 | 4,790 | 4,835 | 4,770 | 4,810 | +10 | +0.2% | 21,800 |
| 2023/07/12 | 4,850 | 4,890 | 4,785 | 4,800 | -45 | -0.9% | 25,900 |
| 2023/07/11 | 4,820 | 4,855 | 4,810 | 4,845 | +25 | +0.5% | 24,800 |
| 2023/07/10 | 4,665 | 4,845 | 4,665 | 4,820 | +215 | +4.7% | 84,900 |
| 2023/07/07 | 4,620 | 4,635 | 4,575 | 4,605 | -60 | -1.3% | 25,700 |
| 2023/07/06 | 4,680 | 4,690 | 4,645 | 4,665 | -25 | -0.5% | 23,000 |
| 2023/07/05 | 4,680 | 4,705 | 4,660 | 4,690 | -40 | -0.8% | 23,500 |
| 2023/07/04 | 4,685 | 4,775 | 4,685 | 4,730 | +5 | +0.1% | 29,800 |
| 2023/07/03 | 4,745 | 4,790 | 4,720 | 4,725 | +35 | +0.7% | 14,600 |
| 2023/06/30 | 4,755 | 4,755 | 4,680 | 4,690 | -65 | -1.4% | 39,400 |
| 2023/06/29 | 4,810 | 4,810 | 4,735 | 4,755 | -30 | -0.6% | 16,800 |
| 2023/06/28 | 4,720 | 4,790 | 4,720 | 4,785 | +110 | +2.4% | 28,300 |
| 2023/06/27 | 4,705 | 4,705 | 4,650 | 4,675 | -20 | -0.4% | 13,900 |
| 2023/06/26 | 4,730 | 4,770 | 4,660 | 4,695 | -75 | -1.6% | 15,400 |
| 2023/06/23 | 4,840 | 4,850 | 4,740 | 4,770 | -35 | -0.7% | 25,600 |
| 2023/06/22 | 4,845 | 4,880 | 4,790 | 4,805 | ±0 | ±0% | 26,700 |
| 2023/06/21 | 4,740 | 4,845 | 4,740 | 4,805 | +75 | +1.6% | 33,800 |
| 2023/06/20 | 4,705 | 4,730 | 4,685 | 4,730 | +25 | +0.5% | 33,700 |
| 2023/06/19 | 4,695 | 4,750 | 4,645 | 4,705 | +40 | +0.9% | 32,700 |
401～
450
件表示中 / 5648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 | 319,000円 | +2.6% | +8.2% | 3.20% | 9.68倍 | 0.95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 | 145,000円 | +4.5% | +54.5% | 4.14% | 14.78倍 | 0.89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 |
| 伊藤忠食 | 912,000円 | +4.1% | +21.5% | 1.54% | 14.11倍 | 1.02倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 日本ライフＬ | 151,300円 | +10.5% | +19.1% | 3.50% | 11.53倍 | 1.94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 |
| 三愛オブリ | 168,500円 | -1.5% | -26.7% | 5.93% | 11.05倍 | 0.90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
