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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 4,170 | 4,170 | 4,130 | 4,145 | -15 | -0.4% | 19,200 |
| 2023/03/03 | 4,120 | 4,170 | 4,115 | 4,160 | +80 | +2% | 22,100 |
| 2023/03/02 | 4,090 | 4,120 | 4,080 | 4,080 | ±0 | ±0% | 18,600 |
| 2023/03/01 | 4,005 | 4,085 | 4,005 | 4,080 | +40 | +1% | 15,300 |
| 2023/02/28 | 4,110 | 4,115 | 4,030 | 4,040 | -65 | -1.6% | 32,400 |
| 2023/02/27 | 4,085 | 4,120 | 4,060 | 4,105 | +20 | +0.5% | 10,100 |
| 2023/02/24 | 4,040 | 4,090 | 4,015 | 4,085 | +60 | +1.5% | 18,400 |
| 2023/02/22 | 3,975 | 4,045 | 3,960 | 4,025 | +15 | +0.4% | 26,500 |
| 2023/02/21 | 4,015 | 4,065 | 4,005 | 4,010 | -25 | -0.6% | 18,400 |
| 2023/02/20 | 3,980 | 4,055 | 3,980 | 4,035 | +55 | +1.4% | 19,400 |
| 2023/02/17 | 3,975 | 4,000 | 3,975 | 3,980 | -35 | -0.9% | 16,100 |
| 2023/02/16 | 4,015 | 4,015 | 3,995 | 4,015 | +10 | +0.2% | 12,100 |
| 2023/02/15 | 4,045 | 4,045 | 3,995 | 4,005 | -35 | -0.9% | 10,800 |
| 2023/02/14 | 3,990 | 4,050 | 3,990 | 4,040 | +60 | +1.5% | 16,700 |
| 2023/02/13 | 4,010 | 4,030 | 3,980 | 3,980 | -55 | -1.4% | 15,100 |
| 2023/02/10 | 3,990 | 4,045 | 3,990 | 4,035 | +20 | +0.5% | 10,400 |
| 2023/02/09 | 4,025 | 4,040 | 4,010 | 4,015 | -35 | -0.9% | 15,100 |
| 2023/02/08 | 4,130 | 4,130 | 4,045 | 4,050 | -90 | -2.2% | 14,000 |
| 2023/02/07 | 4,115 | 4,250 | 4,115 | 4,140 | +25 | +0.6% | 37,400 |
| 2023/02/06 | 4,045 | 4,160 | 4,040 | 4,115 | +70 | +1.7% | 31,600 |
| 2023/02/03 | 4,100 | 4,100 | 4,020 | 4,045 | -75 | -1.8% | 17,500 |
| 2023/02/02 | 4,180 | 4,195 | 4,105 | 4,120 | -55 | -1.3% | 16,800 |
| 2023/02/01 | 4,205 | 4,230 | 4,150 | 4,175 | -30 | -0.7% | 14,100 |
| 2023/01/31 | 4,125 | 4,225 | 4,125 | 4,205 | +80 | +1.9% | 25,700 |
| 2023/01/30 | 4,120 | 4,150 | 4,105 | 4,125 | -10 | -0.2% | 20,200 |
| 2023/01/27 | 4,175 | 4,175 | 4,110 | 4,135 | -10 | -0.2% | 12,900 |
| 2023/01/26 | 4,180 | 4,200 | 4,145 | 4,145 | -20 | -0.5% | 12,000 |
| 2023/01/25 | 4,140 | 4,185 | 4,120 | 4,165 | -15 | -0.4% | 17,100 |
| 2023/01/24 | 4,145 | 4,225 | 4,145 | 4,180 | +70 | +1.7% | 27,000 |
| 2023/01/23 | 4,085 | 4,125 | 4,060 | 4,110 | +50 | +1.2% | 15,500 |
| 2023/01/20 | 4,045 | 4,075 | 4,025 | 4,060 | +40 | +1% | 8,000 |
| 2023/01/19 | 4,020 | 4,035 | 4,000 | 4,020 | -30 | -0.7% | 12,600 |
| 2023/01/18 | 4,050 | 4,070 | 3,990 | 4,050 | +25 | +0.6% | 13,900 |
| 2023/01/17 | 3,990 | 4,050 | 3,990 | 4,025 | +5 | +0.1% | 10,000 |
| 2023/01/16 | 3,945 | 4,035 | 3,945 | 4,020 | +10 | +0.2% | 16,200 |
| 2023/01/13 | 4,000 | 4,085 | 4,000 | 4,010 | -5 | -0.1% | 14,900 |
| 2023/01/12 | 4,005 | 4,025 | 3,990 | 4,015 | -15 | -0.4% | 13,500 |
| 2023/01/11 | 4,060 | 4,100 | 4,030 | 4,030 | +20 | +0.5% | 11,400 |
| 2023/01/10 | 4,080 | 4,110 | 4,010 | 4,010 | -45 | -1.1% | 19,400 |
| 2023/01/06 | 4,050 | 4,090 | 4,020 | 4,055 | -15 | -0.4% | 19,500 |
| 2023/01/05 | 4,050 | 4,120 | 4,035 | 4,070 | -15 | -0.4% | 21,800 |
| 2023/01/04 | 4,195 | 4,195 | 4,075 | 4,085 | -110 | -2.6% | 31,400 |
| 2022/12/30 | 4,140 | 4,225 | 4,140 | 4,195 | +75 | +1.8% | 25,300 |
| 2022/12/29 | 4,050 | 4,125 | 4,000 | 4,120 | +80 | +2% | 23,100 |
| 2022/12/28 | 4,010 | 4,055 | 3,980 | 4,040 | +30 | +0.7% | 15,500 |
| 2022/12/27 | 4,000 | 4,010 | 3,980 | 4,010 | +45 | +1.1% | 7,700 |
| 2022/12/26 | 3,950 | 3,975 | 3,930 | 3,965 | +20 | +0.5% | 4,900 |
| 2022/12/23 | 3,920 | 3,955 | 3,895 | 3,945 | -20 | -0.5% | 10,300 |
| 2022/12/22 | 3,940 | 3,965 | 3,900 | 3,965 | +65 | +1.7% | 12,300 |
| 2022/12/21 | 3,955 | 3,995 | 3,870 | 3,900 | -55 | -1.4% | 30,900 |
401～
450
件表示中 / 5528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 | 356,000円 | +2.6% | +8.2% | 2.87% | 10.81倍 | 1.08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 |
| コメダ | 281,600円 | +5.2% | +6.9% | 1.92% | 20.23倍 | 2.92倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| イエローハット | 257,600円 | +2.3% | +2.7% | 2.72% | 11.35倍 | 1.02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 | 134,200円 | +4.6% | +15.0% | 3.80% | 15.09倍 | 0.87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 | 187,600円 | -1.5% | -26.7% | 5.33% | 12.50倍 | 1.01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
