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 |
---|---|---|---|---|---|---|---|
2006/03/20 | 2,350 | 2,350 | 2,345 | 2,350 | +25 | +1.1% | 1,600 |
2006/03/17 | 2,325 | 2,350 | 2,325 | 2,325 | -50 | -2.1% | 3,000 |
2006/03/16 | 2,360 | 2,375 | 2,360 | 2,375 | +70 | +3% | 800 |
2006/03/15 | 2,350 | 2,350 | 2,305 | 2,305 | -45 | -1.9% | 1,000 |
2006/03/14 | 2,325 | 2,375 | 2,325 | 2,350 | -25 | -1.1% | 2,000 |
2006/03/13 | 2,410 | 2,410 | 2,370 | 2,375 | +65 | +2.8% | 1,000 |
2006/03/10 | 2,340 | 2,340 | 2,310 | 2,310 | -40 | -1.7% | 2,200 |
2006/03/09 | 2,325 | 2,350 | 2,325 | 2,350 | ±0 | ±0% | 800 |
2006/03/08 | 2,305 | 2,350 | 2,305 | 2,350 | +25 | +1.1% | 1,000 |
2006/03/07 | 2,325 | 2,325 | 2,300 | 2,325 | ±0 | ±0% | 1,800 |
2006/03/06 | 2,325 | 2,325 | 2,325 | 2,325 | -50 | -2.1% | 1,000 |
2006/03/03 | 2,485 | 2,485 | 2,360 | 2,375 | -100 | -4% | 2,600 |
2006/03/02 | 2,525 | 2,545 | 2,450 | 2,475 | +100 | +4.2% | 14,000 |
2006/03/01 | 2,300 | 2,375 | 2,300 | 2,375 | +25 | +1.1% | 3,600 |
2006/02/28 | 2,345 | 2,350 | 2,345 | 2,350 | +5 | +0.2% | 7,400 |
2006/02/27 | 2,300 | 2,345 | 2,300 | 2,345 | +50 | +2.2% | 400 |
2006/02/24 | 2,250 | 2,295 | 2,250 | 2,295 | +65 | +2.9% | 1,400 |
2006/02/23 | 2,225 | 2,250 | 2,225 | 2,230 | -20 | -0.9% | 2,000 |
2006/02/22 | 2,250 | 2,265 | 2,250 | 2,250 | ±0 | ±0% | 4,600 |
2006/02/21 | 2,255 | 2,300 | 2,250 | 2,250 | -50 | -2.2% | 2,800 |
2006/02/20 | 2,250 | 2,300 | 2,250 | 2,300 | +50 | +2.2% | 4,400 |
2006/02/17 | 2,260 | 2,325 | 2,250 | 2,250 | -25 | -1.1% | 6,600 |
2006/02/16 | 2,250 | 2,275 | 2,250 | 2,275 | ±0 | ±0% | 1,600 |
2006/02/15 | 2,285 | 2,290 | 2,275 | 2,275 | -5 | -0.2% | 2,800 |
2006/02/14 | 2,305 | 2,325 | 2,280 | 2,280 | -90 | -3.8% | 4,800 |
2006/02/13 | 2,365 | 2,370 | 2,275 | 2,370 | -5 | -0.2% | 11,600 |
2006/02/10 | 2,375 | 2,375 | 2,375 | 2,375 | +25 | +1.1% | 200 |
2006/02/09 | 2,350 | 2,350 | 2,350 | 2,350 | ±0 | ±0% | 200 |
2006/02/08 | 2,375 | 2,375 | 2,350 | 2,350 | -50 | -2.1% | 3,000 |
2006/02/07 | 2,390 | 2,430 | 2,390 | 2,400 | +10 | +0.4% | 9,200 |
2006/02/06 | 2,400 | 2,400 | 2,390 | 2,390 | ±0 | ±0% | 600 |
2006/02/03 | 2,400 | 2,420 | 2,390 | 2,390 | -15 | -0.6% | 1,200 |
2006/02/02 | 2,420 | 2,435 | 2,405 | 2,405 | -65 | -2.6% | 2,400 |
2006/02/01 | 2,440 | 2,470 | 2,440 | 2,470 | +25 | +1% | 14,000 |
2006/01/31 | 2,385 | 2,445 | 2,385 | 2,445 | +70 | +2.9% | 7,000 |
2006/01/30 | 2,360 | 2,400 | 2,360 | 2,375 | ±0 | ±0% | 4,400 |
2006/01/27 | 2,375 | 2,400 | 2,355 | 2,375 | +25 | +1.1% | 8,400 |
2006/01/26 | 2,350 | 2,375 | 2,315 | 2,350 | -5 | -0.2% | 9,400 |
2006/01/25 | 2,395 | 2,400 | 2,305 | 2,355 | -20 | -0.8% | 6,400 |
2006/01/24 | 2,325 | 2,375 | 2,325 | 2,375 | +65 | +2.8% | 1,200 |
2006/01/23 | 2,345 | 2,345 | 2,305 | 2,310 | -40 | -1.7% | 600 |
2006/01/20 | 2,400 | 2,400 | 2,350 | 2,350 | ±0 | ±0% | 2,000 |
2006/01/19 | 2,250 | 2,350 | 2,250 | 2,350 | +95 | +4.2% | 1,200 |
2006/01/18 | 2,390 | 2,390 | 2,250 | 2,255 | -140 | -5.8% | 18,800 |
2006/01/17 | 2,410 | 2,415 | 2,395 | 2,395 | -15 | -0.6% | 10,800 |
2006/01/16 | 2,420 | 2,440 | 2,400 | 2,410 | +10 | +0.4% | 7,800 |
2006/01/13 | 2,425 | 2,440 | 2,395 | 2,400 | +10 | +0.4% | 1,800 |
2006/01/12 | 2,400 | 2,455 | 2,390 | 2,390 | -10 | -0.4% | 7,400 |
2006/01/11 | 2,425 | 2,450 | 2,395 | 2,400 | -50 | -2% | 4,800 |
2006/01/10 | 2,400 | 2,450 | 2,390 | 2,450 | +50 | +2.1% | 6,800 |
4551~
4600
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