アレンザホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,034 | 1,034 | 1,024 | 1,027 | -7 | -0.7% | 5,900 |
| 2025/07/03 | 1,026 | 1,034 | 1,025 | 1,034 | +8 | +0.8% | 9,000 |
| 2025/07/02 | 1,008 | 1,034 | 1,008 | 1,026 | +15 | +1.5% | 23,600 |
| 2025/07/01 | 1,010 | 1,014 | 1,010 | 1,011 | -2 | -0.2% | 11,600 |
| 2025/06/30 | 1,015 | 1,023 | 1,013 | 1,013 | -2 | -0.2% | 23,500 |
| 2025/06/27 | 1,010 | 1,015 | 1,008 | 1,015 | +2 | +0.2% | 29,900 |
| 2025/06/26 | 1,010 | 1,013 | 1,007 | 1,013 | +4 | +0.4% | 13,600 |
| 2025/06/25 | 1,008 | 1,010 | 1,005 | 1,009 | -4 | -0.4% | 13,000 |
| 2025/06/24 | 1,010 | 1,013 | 1,008 | 1,013 | +3 | +0.3% | 8,400 |
| 2025/06/23 | 1,012 | 1,012 | 1,010 | 1,010 | -2 | -0.2% | 10,200 |
| 2025/06/20 | 1,019 | 1,019 | 1,012 | 1,012 | -6 | -0.6% | 11,200 |
| 2025/06/19 | 1,015 | 1,018 | 1,011 | 1,018 | ±0 | ±0% | 17,800 |
| 2025/06/18 | 1,014 | 1,018 | 1,011 | 1,018 | +4 | +0.4% | 6,200 |
| 2025/06/17 | 1,014 | 1,016 | 1,008 | 1,014 | ±0 | ±0% | 4,800 |
| 2025/06/16 | 1,004 | 1,015 | 1,004 | 1,014 | +12 | +1.2% | 15,400 |
| 2025/06/13 | 1,004 | 1,005 | 1,001 | 1,002 | -5 | -0.5% | 19,100 |
| 2025/06/12 | 1,005 | 1,012 | 1,005 | 1,007 | -4 | -0.4% | 14,900 |
| 2025/06/11 | 1,010 | 1,014 | 1,008 | 1,011 | ±0 | ±0% | 9,700 |
| 2025/06/10 | 1,020 | 1,020 | 1,010 | 1,011 | -1 | -0.1% | 18,100 |
| 2025/06/09 | 1,015 | 1,016 | 1,009 | 1,012 | -3 | -0.3% | 12,000 |
| 2025/06/06 | 1,008 | 1,016 | 1,008 | 1,015 | +3 | +0.3% | 14,300 |
| 2025/06/05 | 1,007 | 1,012 | 1,007 | 1,012 | +2 | +0.2% | 9,600 |
| 2025/06/04 | 1,011 | 1,016 | 1,010 | 1,010 | -2 | -0.2% | 14,900 |
| 2025/06/03 | 1,013 | 1,017 | 1,011 | 1,012 | -1 | -0.1% | 14,700 |
| 2025/06/02 | 1,025 | 1,025 | 1,013 | 1,013 | -12 | -1.2% | 12,200 |
| 2025/05/30 | 1,011 | 1,029 | 1,011 | 1,025 | +10 | +1% | 16,800 |
| 2025/05/29 | 1,017 | 1,018 | 1,012 | 1,015 | +2 | +0.2% | 10,700 |
| 2025/05/28 | 1,022 | 1,022 | 1,011 | 1,013 | -2 | -0.2% | 13,300 |
| 2025/05/27 | 1,017 | 1,017 | 1,010 | 1,015 | +7 | +0.7% | 11,600 |
| 2025/05/26 | 1,010 | 1,013 | 1,008 | 1,008 | +3 | +0.3% | 7,800 |
| 2025/05/23 | 1,007 | 1,014 | 1,005 | 1,005 | +2 | +0.2% | 9,300 |
| 2025/05/22 | 1,005 | 1,011 | 1,003 | 1,003 | -6 | -0.6% | 10,600 |
| 2025/05/21 | 1,007 | 1,016 | 1,007 | 1,009 | +2 | +0.2% | 9,800 |
| 2025/05/20 | 1,017 | 1,017 | 1,006 | 1,007 | -12 | -1.2% | 23,500 |
| 2025/05/19 | 1,022 | 1,022 | 1,012 | 1,019 | -6 | -0.6% | 18,000 |
| 2025/05/16 | 1,017 | 1,027 | 1,015 | 1,025 | +8 | +0.8% | 15,500 |
| 2025/05/15 | 1,017 | 1,025 | 1,013 | 1,017 | -1 | -0.1% | 19,700 |
| 2025/05/14 | 1,032 | 1,032 | 1,010 | 1,018 | -16 | -1.5% | 25,400 |
| 2025/05/13 | 1,049 | 1,049 | 1,033 | 1,034 | -8 | -0.8% | 15,200 |
| 2025/05/12 | 1,042 | 1,052 | 1,042 | 1,042 | -5 | -0.5% | 19,500 |
| 2025/05/09 | 1,047 | 1,047 | 1,032 | 1,047 | +12 | +1.2% | 15,100 |
| 2025/05/08 | 1,037 | 1,038 | 1,024 | 1,035 | +1 | +0.1% | 10,300 |
| 2025/05/07 | 1,016 | 1,048 | 1,002 | 1,034 | +6 | +0.6% | 70,100 |
| 2025/05/02 | 1,038 | 1,058 | 1,015 | 1,028 | -8 | -0.8% | 32,300 |
| 2025/05/01 | 1,031 | 1,036 | 1,025 | 1,036 | -1 | -0.1% | 9,800 |
| 2025/04/30 | 1,044 | 1,044 | 1,029 | 1,037 | -14 | -1.3% | 8,100 |
| 2025/04/28 | 1,031 | 1,051 | 1,031 | 1,051 | +17 | +1.6% | 16,500 |
| 2025/04/25 | 1,027 | 1,035 | 1,027 | 1,034 | +1 | +0.1% | 7,800 |
| 2025/04/24 | 1,047 | 1,047 | 1,029 | 1,033 | -13 | -1.2% | 9,700 |
| 2025/04/23 | 1,046 | 1,047 | 1,040 | 1,046 | +5 | +0.5% | 15,100 |
1～
50
件表示中 / 2160件
類似銘柄と比較する
現在ご覧いただいている「アレンザＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| アレンザＨＤ | 102,700円 | +1.1% | +7.5% | 3.70% | 14.01倍 | 1.01倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| 綿半ＨＤ | 162,400円 | +4.1% | +4.9% | 1.85% | 13.67倍 | 1.35倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| コメ兵ＨＤ | 277,600円 | +25.8% | +22.4% | 3.82% | 6.61倍 | 0.93倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| 丸善ＣＨＩ | 32,800円 | +5.7% | +1.3% | 1.22% | 13.20倍 | 0.60倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| あみやき | 143,900円 | +9.8% | +10.1% | 2.36% | 15.48倍 | 1.35倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
市場注目の銘柄
チャート関連のコラム
