サーラコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 546 | 548 | 546 | 546 | ±0 | ±0% | 17,000 |
| 2010/06/16 | 544 | 549 | 539 | 546 | +7 | +1.3% | 20,000 |
| 2010/06/15 | 535 | 539 | 535 | 539 | +5 | +0.9% | 3,500 |
| 2010/06/14 | 532 | 535 | 532 | 534 | -8 | -1.5% | 6,500 |
| 2010/06/11 | 547 | 547 | 541 | 542 | +8 | +1.5% | 22,500 |
| 2010/06/10 | 544 | 545 | 533 | 534 | -10 | -1.8% | 8,500 |
| 2010/06/09 | 543 | 544 | 543 | 544 | +11 | +2.1% | 8,500 |
| 2010/06/08 | 533 | 534 | 533 | 533 | ±0 | ±0% | 3,000 |
| 2010/06/07 | 532 | 533 | 532 | 533 | +1 | +0.2% | 5,500 |
| 2010/06/04 | 549 | 549 | 527 | 532 | -11 | -2% | 22,000 |
| 2010/06/03 | 536 | 544 | 532 | 543 | +5 | +0.9% | 5,000 |
| 2010/06/02 | 527 | 547 | 527 | 538 | +1 | +0.2% | 12,000 |
| 2010/06/01 | 519 | 537 | 519 | 537 | +9 | +1.7% | 7,000 |
| 2010/05/31 | 532 | 532 | 527 | 528 | -4 | -0.8% | 5,000 |
| 2010/05/28 | 532 | 537 | 532 | 532 | ±0 | ±0% | 16,000 |
| 2010/05/27 | 533 | 534 | 532 | 532 | ±0 | ±0% | 9,000 |
| 2010/05/26 | 529 | 539 | 529 | 532 | +4 | +0.8% | 13,500 |
| 2010/05/25 | 526 | 528 | 526 | 528 | +2 | +0.4% | 18,000 |
| 2010/05/24 | 521 | 526 | 521 | 526 | +1 | +0.2% | 10,500 |
| 2010/05/21 | 521 | 530 | 521 | 525 | -9 | -1.7% | 12,000 |
| 2010/05/20 | 520 | 534 | 520 | 534 | +6 | +1.1% | 4,000 |
| 2010/05/19 | 521 | 528 | 521 | 528 | +2 | +0.4% | 6,000 |
| 2010/05/18 | 540 | 540 | 525 | 526 | -4 | -0.8% | 10,500 |
| 2010/05/17 | 529 | 531 | 528 | 530 | -9 | -1.7% | 11,000 |
| 2010/05/14 | 550 | 551 | 538 | 539 | -3 | -0.6% | 13,500 |
| 2010/05/13 | 541 | 542 | 541 | 542 | +1 | +0.2% | 7,500 |
| 2010/05/12 | 542 | 542 | 541 | 541 | +7 | +1.3% | 3,000 |
| 2010/05/11 | 532 | 543 | 531 | 534 | +5 | +0.9% | 8,500 |
| 2010/05/10 | 525 | 544 | 523 | 529 | +4 | +0.8% | 8,000 |
| 2010/05/07 | 528 | 528 | 525 | 525 | -18 | -3.3% | 13,500 |
| 2010/05/06 | 543 | 544 | 536 | 543 | -9 | -1.6% | 13,500 |
| 2010/04/30 | 555 | 555 | 552 | 552 | +6 | +1.1% | 6,000 |
| 2010/04/28 | 562 | 562 | 545 | 546 | -17 | -3% | 17,000 |
| 2010/04/27 | 567 | 567 | 563 | 563 | ±0 | ±0% | 9,000 |
| 2010/04/26 | 560 | 563 | 560 | 563 | +6 | +1.1% | 8,000 |
| 2010/04/23 | 556 | 558 | 556 | 557 | +1 | +0.2% | 13,000 |
| 2010/04/22 | 568 | 568 | 550 | 556 | -2 | -0.4% | 11,000 |
| 2010/04/21 | 552 | 565 | 552 | 558 | +7 | +1.3% | 15,500 |
| 2010/04/20 | 560 | 560 | 551 | 551 | +1 | +0.2% | 8,000 |
| 2010/04/19 | 552 | 553 | 550 | 550 | -12 | -2.1% | 12,500 |
| 2010/04/16 | 562 | 563 | 562 | 562 | -5 | -0.9% | 8,000 |
| 2010/04/15 | 570 | 570 | 567 | 567 | -1 | -0.2% | 3,500 |
| 2010/04/14 | 576 | 577 | 561 | 568 | +2 | +0.4% | 11,500 |
| 2010/04/13 | 571 | 571 | 565 | 566 | -4 | -0.7% | 4,500 |
| 2010/04/12 | 575 | 578 | 570 | 570 | -5 | -0.9% | 6,500 |
| 2010/04/09 | 570 | 575 | 568 | 575 | +3 | +0.5% | 13,000 |
| 2010/04/08 | 575 | 575 | 565 | 572 | -3 | -0.5% | 20,500 |
| 2010/04/07 | 570 | 594 | 570 | 575 | +6 | +1.1% | 35,000 |
| 2010/04/06 | 556 | 569 | 556 | 569 | +4 | +0.7% | 19,000 |
| 2010/04/05 | 560 | 565 | 560 | 565 | -3 | -0.5% | 11,000 |
3851～
3900
件表示中 / 3902件
類似銘柄と比較する
現在ご覧いただいている「サーラ」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 |
|---|---|---|---|---|---|---|---|---|
| サーラ | 105,500円 | +3.4% | -15.4% | 3.13% | 12.93倍 | 0.73倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| 近鉄百 | 174,700円 | +5.1% | +1.0% | 1.14% | 19.97倍 | 1.61倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| 大黒天 | 487,000円 | +9.2% | -31.6% | 0.72% | 14.84倍 | 1.10倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| クオールＨＤ | 179,000円 | +6.1% | +12.8% | 2.57% | 9.61倍 | 1.24倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| 山岡家 | 339,500円 | +23.5% | +20.0% | 0.68% | 20.71倍 | 8.57倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
