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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,088 | 1,088 | 1,080 | 1,085 | ±0 | ±0% | 15,900 |
| 2024/05/15 | 1,089 | 1,089 | 1,081 | 1,085 | +1 | +0.1% | 8,400 |
| 2024/05/14 | 1,096 | 1,096 | 1,083 | 1,084 | -9 | -0.8% | 15,900 |
| 2024/05/13 | 1,085 | 1,093 | 1,080 | 1,093 | +9 | +0.8% | 36,000 |
| 2024/05/10 | 1,082 | 1,084 | 1,078 | 1,084 | +2 | +0.2% | 12,000 |
| 2024/05/09 | 1,075 | 1,083 | 1,074 | 1,082 | +10 | +0.9% | 17,700 |
| 2024/05/08 | 1,074 | 1,074 | 1,070 | 1,072 | -3 | -0.3% | 10,200 |
| 2024/05/07 | 1,073 | 1,075 | 1,069 | 1,075 | +2 | +0.2% | 14,500 |
| 2024/05/02 | 1,069 | 1,073 | 1,065 | 1,073 | +2 | +0.2% | 10,000 |
| 2024/05/01 | 1,071 | 1,072 | 1,064 | 1,071 | -2 | -0.2% | 13,000 |
| 2024/04/30 | 1,068 | 1,073 | 1,062 | 1,073 | +6 | +0.6% | 25,600 |
| 2024/04/26 | 1,063 | 1,067 | 1,056 | 1,067 | +3 | +0.3% | 19,300 |
| 2024/04/25 | 1,068 | 1,070 | 1,064 | 1,064 | -6 | -0.6% | 14,000 |
| 2024/04/24 | 1,074 | 1,074 | 1,064 | 1,070 | -2 | -0.2% | 14,600 |
| 2024/04/23 | 1,073 | 1,074 | 1,069 | 1,072 | +2 | +0.2% | 22,900 |
| 2024/04/22 | 1,060 | 1,070 | 1,060 | 1,070 | +16 | +1.5% | 21,300 |
| 2024/04/19 | 1,065 | 1,065 | 1,046 | 1,054 | -15 | -1.4% | 24,800 |
| 2024/04/18 | 1,055 | 1,072 | 1,054 | 1,069 | +11 | +1% | 14,900 |
| 2024/04/17 | 1,075 | 1,075 | 1,057 | 1,058 | -14 | -1.3% | 23,400 |
| 2024/04/16 | 1,080 | 1,083 | 1,066 | 1,072 | -7 | -0.6% | 49,100 |
| 2024/04/15 | 1,058 | 1,082 | 1,057 | 1,079 | +15 | +1.4% | 54,300 |
| 2024/04/12 | 1,057 | 1,064 | 1,049 | 1,064 | +5 | +0.5% | 55,100 |
| 2024/04/11 | 1,040 | 1,060 | 1,040 | 1,059 | +18 | +1.7% | 54,800 |
| 2024/04/10 | 1,046 | 1,051 | 1,038 | 1,041 | -5 | -0.5% | 40,000 |
| 2024/04/09 | 1,042 | 1,046 | 1,040 | 1,046 | +5 | +0.5% | 24,600 |
| 2024/04/08 | 1,035 | 1,041 | 1,035 | 1,041 | +6 | +0.6% | 19,800 |
| 2024/04/05 | 1,036 | 1,040 | 1,031 | 1,035 | ±0 | ±0% | 24,300 |
| 2024/04/04 | 1,035 | 1,037 | 1,031 | 1,035 | +4 | +0.4% | 26,500 |
| 2024/04/03 | 1,020 | 1,035 | 1,020 | 1,031 | +11 | +1.1% | 26,800 |
| 2024/04/02 | 1,031 | 1,033 | 1,020 | 1,020 | -11 | -1.1% | 37,800 |
| 2024/04/01 | 1,040 | 1,043 | 1,031 | 1,031 | -9 | -0.9% | 31,500 |
| 2024/03/29 | 1,038 | 1,045 | 1,038 | 1,040 | -2 | -0.2% | 27,000 |
| 2024/03/28 | 1,052 | 1,052 | 1,037 | 1,042 | -9 | -0.9% | 61,000 |
| 2024/03/27 | 1,045 | 1,053 | 1,045 | 1,051 | +7 | +0.7% | 46,300 |
| 2024/03/26 | 1,045 | 1,046 | 1,041 | 1,044 | -3 | -0.3% | 23,700 |
| 2024/03/25 | 1,055 | 1,060 | 1,045 | 1,047 | -6 | -0.6% | 34,400 |
| 2024/03/22 | 1,046 | 1,053 | 1,046 | 1,053 | +5 | +0.5% | 22,700 |
| 2024/03/21 | 1,043 | 1,051 | 1,042 | 1,048 | +4 | +0.4% | 49,400 |
| 2024/03/19 | 1,036 | 1,044 | 1,030 | 1,044 | +9 | +0.9% | 34,100 |
| 2024/03/18 | 1,040 | 1,043 | 1,035 | 1,035 | -2 | -0.2% | 25,900 |
| 2024/03/15 | 1,039 | 1,046 | 1,035 | 1,037 | -6 | -0.6% | 34,500 |
| 2024/03/14 | 1,028 | 1,045 | 1,028 | 1,043 | +13 | +1.3% | 38,100 |
| 2024/03/13 | 1,045 | 1,045 | 1,025 | 1,030 | -10 | -1% | 58,200 |
| 2024/03/12 | 1,023 | 1,040 | 1,022 | 1,040 | +7 | +0.7% | 69,300 |
| 2024/03/11 | 1,055 | 1,063 | 1,027 | 1,033 | -39 | -3.6% | 81,000 |
| 2024/03/08 | 1,055 | 1,073 | 1,049 | 1,072 | +12 | +1.1% | 91,300 |
| 2024/03/07 | 1,056 | 1,061 | 1,054 | 1,060 | +6 | +0.6% | 41,700 |
| 2024/03/06 | 1,045 | 1,056 | 1,041 | 1,054 | +7 | +0.7% | 54,200 |
| 2024/03/05 | 1,040 | 1,051 | 1,035 | 1,047 | +6 | +0.6% | 65,500 |
| 2024/03/04 | 1,059 | 1,061 | 1,041 | 1,041 | -17 | -1.6% | 95,100 |
1～
50
件表示中 / 1881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 | 108,800円 | +5.5% | +12.7% | 3.49% | 10.95倍 | 1.10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 |
| ブックオフＧＨ | 162,300円 | +9.0% | +18.4% | 1.54% | 15.28倍 | 1.68倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| やまや | 308,000円 | +3.5% | +1.5% | 1.75% | 9.03倍 | 1.04倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| カネ美食品 | 325,500円 | +2.3% | +2.6% | 1.17% | 16.57倍 | 1.14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 |
| 山岡家 | 327,000円 | +13.2% | +10.2% | 0.15% | 20.39倍 | 8.29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
