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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,067 | 1,071 | 1,063 | 1,066 | +4 | +0.4% | 8,900 |
| 2024/11/20 | 1,064 | 1,069 | 1,061 | 1,062 | -1 | -0.1% | 6,000 |
| 2024/11/19 | 1,067 | 1,070 | 1,060 | 1,063 | ±0 | ±0% | 10,800 |
| 2024/11/18 | 1,084 | 1,084 | 1,062 | 1,063 | -17 | -1.6% | 22,000 |
| 2024/11/15 | 1,090 | 1,090 | 1,080 | 1,080 | -4 | -0.4% | 5,000 |
| 2024/11/14 | 1,082 | 1,095 | 1,081 | 1,084 | -1 | -0.1% | 10,600 |
| 2024/11/13 | 1,089 | 1,093 | 1,085 | 1,085 | +5 | +0.5% | 8,800 |
| 2024/11/12 | 1,083 | 1,093 | 1,080 | 1,080 | +6 | +0.6% | 17,800 |
| 2024/11/11 | 1,085 | 1,093 | 1,074 | 1,074 | -4 | -0.4% | 8,700 |
| 2024/11/08 | 1,090 | 1,099 | 1,078 | 1,078 | -9 | -0.8% | 10,200 |
| 2024/11/07 | 1,089 | 1,097 | 1,080 | 1,087 | -1 | -0.1% | 9,700 |
| 2024/11/06 | 1,069 | 1,088 | 1,069 | 1,088 | +23 | +2.2% | 21,700 |
| 2024/11/05 | 1,070 | 1,070 | 1,065 | 1,065 | -5 | -0.5% | 11,300 |
| 2024/11/01 | 1,061 | 1,077 | 1,061 | 1,070 | -1 | -0.1% | 12,600 |
| 2024/10/31 | 1,070 | 1,078 | 1,066 | 1,071 | +6 | +0.6% | 11,100 |
| 2024/10/30 | 1,070 | 1,078 | 1,062 | 1,065 | -12 | -1.1% | 54,400 |
| 2024/10/29 | 1,069 | 1,077 | 1,063 | 1,077 | +5 | +0.5% | 8,900 |
| 2024/10/28 | 1,057 | 1,072 | 1,057 | 1,072 | +16 | +1.5% | 8,200 |
| 2024/10/25 | 1,072 | 1,072 | 1,055 | 1,056 | -22 | -2% | 13,700 |
| 2024/10/24 | 1,089 | 1,089 | 1,072 | 1,078 | -7 | -0.6% | 19,100 |
| 2024/10/23 | 1,076 | 1,091 | 1,076 | 1,085 | -1 | -0.1% | 10,100 |
| 2024/10/22 | 1,096 | 1,101 | 1,081 | 1,086 | -10 | -0.9% | 13,800 |
| 2024/10/21 | 1,095 | 1,098 | 1,092 | 1,096 | +3 | +0.3% | 12,200 |
| 2024/10/18 | 1,091 | 1,097 | 1,083 | 1,093 | +12 | +1.1% | 10,700 |
| 2024/10/17 | 1,085 | 1,095 | 1,080 | 1,081 | ±0 | ±0% | 19,600 |
| 2024/10/16 | 1,086 | 1,090 | 1,079 | 1,081 | -5 | -0.5% | 20,500 |
| 2024/10/15 | 1,069 | 1,087 | 1,068 | 1,086 | +27 | +2.5% | 29,400 |
| 2024/10/11 | 1,058 | 1,068 | 1,054 | 1,059 | +3 | +0.3% | 29,600 |
| 2024/10/10 | 1,056 | 1,073 | 1,055 | 1,056 | -14 | -1.3% | 26,200 |
| 2024/10/09 | 1,078 | 1,085 | 1,069 | 1,070 | -5 | -0.5% | 22,100 |
| 2024/10/08 | 1,100 | 1,109 | 1,075 | 1,075 | -48 | -4.3% | 37,200 |
| 2024/10/07 | 1,117 | 1,124 | 1,113 | 1,123 | +17 | +1.5% | 16,900 |
| 2024/10/04 | 1,105 | 1,116 | 1,105 | 1,106 | +2 | +0.2% | 15,800 |
| 2024/10/03 | 1,100 | 1,106 | 1,097 | 1,104 | +11 | +1% | 13,300 |
| 2024/10/02 | 1,092 | 1,108 | 1,086 | 1,093 | -5 | -0.5% | 17,300 |
| 2024/10/01 | 1,100 | 1,102 | 1,091 | 1,098 | -2 | -0.2% | 10,100 |
| 2024/09/30 | 1,099 | 1,108 | 1,092 | 1,100 | -24 | -2.1% | 20,800 |
| 2024/09/27 | 1,144 | 1,144 | 1,115 | 1,124 | -14 | -1.2% | 19,300 |
| 2024/09/26 | 1,130 | 1,140 | 1,112 | 1,138 | +24 | +2.2% | 48,500 |
| 2024/09/25 | 1,098 | 1,120 | 1,091 | 1,114 | +17 | +1.5% | 22,500 |
| 2024/09/24 | 1,095 | 1,105 | 1,092 | 1,097 | +5 | +0.5% | 22,300 |
| 2024/09/20 | 1,082 | 1,092 | 1,076 | 1,092 | +10 | +0.9% | 14,400 |
| 2024/09/19 | 1,074 | 1,089 | 1,074 | 1,082 | +8 | +0.7% | 23,200 |
| 2024/09/18 | 1,066 | 1,074 | 1,061 | 1,074 | +8 | +0.8% | 16,400 |
| 2024/09/17 | 1,050 | 1,066 | 1,042 | 1,066 | +16 | +1.5% | 19,700 |
| 2024/09/13 | 1,048 | 1,051 | 1,041 | 1,050 | -1 | -0.1% | 24,400 |
| 2024/09/12 | 1,054 | 1,054 | 1,044 | 1,051 | +8 | +0.8% | 13,900 |
| 2024/09/11 | 1,051 | 1,057 | 1,032 | 1,043 | -15 | -1.4% | 19,800 |
| 2024/09/10 | 1,056 | 1,063 | 1,051 | 1,058 | +10 | +1% | 13,200 |
| 2024/09/09 | 1,050 | 1,053 | 1,037 | 1,048 | -7 | -0.7% | 19,400 |
1～
50
件表示中 / 2010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 | 106,600円 | +5.1% | -2.5% | 3.56% | 13.34倍 | 1.06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 |
| 力の源ＨＤ | 109,400円 | +10.2% | +5.4% | 1.65% | 13.70倍 | 3.23倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| ヨシックスＨＤ | 312,000円 | +6.2% | +3.1% | 0.90% | 18.75倍 | 2.96倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| カネ美食品 | 319,500円 | +2.3% | +2.6% | 1.19% | 16.27倍 | 1.09倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨＤの持分会社 |
| トレファク | 126,800円 | +21.5% | +20.0% | 2.68% | 10.91倍 | 3.20倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
