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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 998 | 998 | 961 | 975 | -31 | -3.1% | 68,400 |
| 2025/04/03 | 1,001 | 1,009 | 992 | 1,006 | -5 | -0.5% | 45,700 |
| 2025/04/02 | 1,020 | 1,022 | 1,011 | 1,011 | -2 | -0.2% | 26,900 |
| 2025/04/01 | 1,021 | 1,023 | 1,013 | 1,013 | -6 | -0.6% | 25,500 |
| 2025/03/31 | 1,040 | 1,049 | 1,019 | 1,019 | -30 | -2.9% | 35,600 |
| 2025/03/28 | 1,058 | 1,058 | 1,047 | 1,049 | -12 | -1.1% | 28,000 |
| 2025/03/27 | 1,051 | 1,065 | 1,049 | 1,061 | +6 | +0.6% | 37,200 |
| 2025/03/26 | 1,048 | 1,055 | 1,042 | 1,055 | +7 | +0.7% | 26,000 |
| 2025/03/25 | 1,044 | 1,053 | 1,040 | 1,048 | +4 | +0.4% | 18,400 |
| 2025/03/24 | 1,045 | 1,052 | 1,037 | 1,044 | -3 | -0.3% | 15,500 |
| 2025/03/21 | 1,053 | 1,055 | 1,047 | 1,047 | -10 | -0.9% | 16,700 |
| 2025/03/19 | 1,049 | 1,059 | 1,048 | 1,057 | +7 | +0.7% | 12,800 |
| 2025/03/18 | 1,055 | 1,061 | 1,049 | 1,050 | +1 | +0.1% | 25,100 |
| 2025/03/17 | 1,057 | 1,060 | 1,044 | 1,049 | -10 | -0.9% | 21,400 |
| 2025/03/14 | 1,046 | 1,063 | 1,042 | 1,059 | +13 | +1.2% | 37,900 |
| 2025/03/13 | 1,040 | 1,048 | 1,040 | 1,046 | +6 | +0.6% | 18,100 |
| 2025/03/12 | 1,031 | 1,042 | 1,029 | 1,040 | +9 | +0.9% | 37,800 |
| 2025/03/11 | 1,038 | 1,042 | 1,017 | 1,031 | -18 | -1.7% | 40,300 |
| 2025/03/10 | 1,041 | 1,049 | 1,032 | 1,049 | +2 | +0.2% | 31,100 |
| 2025/03/07 | 1,047 | 1,051 | 1,037 | 1,047 | -1 | -0.1% | 22,800 |
| 2025/03/06 | 1,045 | 1,056 | 1,041 | 1,048 | +8 | +0.8% | 34,600 |
| 2025/03/05 | 1,044 | 1,048 | 1,035 | 1,040 | +1 | +0.1% | 31,900 |
| 2025/03/04 | 1,027 | 1,040 | 1,015 | 1,039 | +15 | +1.5% | 51,500 |
| 2025/03/03 | 1,034 | 1,034 | 1,015 | 1,024 | -4 | -0.4% | 42,700 |
| 2025/02/28 | 1,043 | 1,043 | 1,026 | 1,028 | -13 | -1.2% | 56,600 |
| 2025/02/27 | 1,050 | 1,051 | 1,034 | 1,041 | -53 | -4.8% | 216,900 |
| 2025/02/26 | 1,083 | 1,095 | 1,076 | 1,094 | +13 | +1.2% | 292,800 |
| 2025/02/25 | 1,080 | 1,087 | 1,070 | 1,081 | -1 | -0.1% | 128,700 |
| 2025/02/21 | 1,090 | 1,093 | 1,081 | 1,082 | -11 | -1% | 62,200 |
| 2025/02/20 | 1,102 | 1,103 | 1,093 | 1,093 | -10 | -0.9% | 55,600 |
| 2025/02/19 | 1,102 | 1,105 | 1,102 | 1,103 | -1 | -0.1% | 17,100 |
| 2025/02/18 | 1,104 | 1,107 | 1,103 | 1,104 | -3 | -0.3% | 26,000 |
| 2025/02/17 | 1,106 | 1,109 | 1,104 | 1,107 | -2 | -0.2% | 51,000 |
| 2025/02/14 | 1,111 | 1,116 | 1,107 | 1,109 | -6 | -0.5% | 28,200 |
| 2025/02/13 | 1,110 | 1,118 | 1,110 | 1,115 | -1 | -0.1% | 21,800 |
| 2025/02/12 | 1,108 | 1,116 | 1,108 | 1,116 | +8 | +0.7% | 29,300 |
| 2025/02/10 | 1,100 | 1,109 | 1,100 | 1,108 | +7 | +0.6% | 44,600 |
| 2025/02/07 | 1,102 | 1,109 | 1,101 | 1,101 | ±0 | ±0% | 17,200 |
| 2025/02/06 | 1,104 | 1,105 | 1,099 | 1,101 | +3 | +0.3% | 12,700 |
| 2025/02/05 | 1,096 | 1,108 | 1,096 | 1,098 | -1 | -0.1% | 15,700 |
| 2025/02/04 | 1,105 | 1,109 | 1,099 | 1,099 | +3 | +0.3% | 13,800 |
| 2025/02/03 | 1,105 | 1,113 | 1,096 | 1,096 | -11 | -1% | 42,200 |
| 2025/01/31 | 1,110 | 1,114 | 1,107 | 1,107 | -5 | -0.4% | 16,300 |
| 2025/01/30 | 1,111 | 1,117 | 1,111 | 1,112 | -5 | -0.4% | 22,400 |
| 2025/01/29 | 1,117 | 1,118 | 1,107 | 1,117 | -4 | -0.4% | 17,400 |
| 2025/01/28 | 1,100 | 1,121 | 1,100 | 1,121 | +21 | +1.9% | 17,000 |
| 2025/01/27 | 1,104 | 1,107 | 1,100 | 1,100 | +5 | +0.5% | 11,800 |
| 2025/01/24 | 1,095 | 1,101 | 1,095 | 1,095 | +4 | +0.4% | 11,900 |
| 2025/01/23 | 1,091 | 1,098 | 1,091 | 1,091 | -1 | -0.1% | 9,700 |
| 2025/01/22 | 1,091 | 1,100 | 1,091 | 1,092 | +2 | +0.2% | 13,000 |
1～
50
件表示中 / 2098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 | 97,500円 | +5.1% | -2.5% | 3.90% | 12.20倍 | 0.97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 |
| コメ兵ＨＤ | 268,800円 | +32.7% | -21.6% | 3.87% | 6.88倍 | 0.97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 |
| 綿半ＨＤ | 150,000円 | +5.4% | +14.3% | 1.93% | 14.16倍 | 1.24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 |
| あみやき | 141,500円 | +12.4% | +21.2% | 2.40% | 17.62倍 | 1.36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 |
| 丸善ＣＨＩ | 31,400円 | +5.7% | +1.3% | 1.27% | 12.64倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
