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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 991 | 994 | 990 | 992 | +2 | +0.2% | 33,300 |
| 2023/01/04 | 994 | 999 | 990 | 990 | ±0 | ±0% | 60,600 |
| 2022/12/30 | 998 | 1,004 | 989 | 990 | -3 | -0.3% | 164,000 |
| 2022/12/29 | 986 | 997 | 983 | 993 | ±0 | ±0% | 47,200 |
| 2022/12/28 | 986 | 993 | 985 | 993 | +7 | +0.7% | 36,400 |
| 2022/12/27 | 986 | 989 | 963 | 986 | -1 | -0.1% | 67,800 |
| 2022/12/26 | 991 | 997 | 985 | 987 | ±0 | ±0% | 38,500 |
| 2022/12/23 | 982 | 987 | 981 | 987 | +1 | +0.1% | 83,100 |
| 2022/12/22 | 980 | 987 | 975 | 986 | +11 | +1.1% | 26,800 |
| 2022/12/21 | 985 | 987 | 975 | 975 | -10 | -1% | 46,300 |
| 2022/12/20 | 994 | 995 | 981 | 985 | -5 | -0.5% | 34,000 |
| 2022/12/19 | 984 | 994 | 983 | 990 | +3 | +0.3% | 29,400 |
| 2022/12/16 | 1,003 | 1,003 | 985 | 987 | -11 | -1.1% | 64,100 |
| 2022/12/15 | 991 | 1,001 | 991 | 998 | +8 | +0.8% | 24,800 |
| 2022/12/14 | 987 | 992 | 987 | 990 | +3 | +0.3% | 22,800 |
| 2022/12/13 | 985 | 991 | 984 | 987 | +3 | +0.3% | 22,700 |
| 2022/12/12 | 984 | 988 | 983 | 984 | ±0 | ±0% | 18,500 |
| 2022/12/09 | 975 | 985 | 975 | 984 | +9 | +0.9% | 45,800 |
| 2022/12/08 | 973 | 975 | 966 | 975 | +1 | +0.1% | 26,800 |
| 2022/12/07 | 965 | 976 | 963 | 974 | +3 | +0.3% | 18,000 |
| 2022/12/06 | 968 | 976 | 968 | 971 | -4 | -0.4% | 21,100 |
| 2022/12/05 | 974 | 975 | 966 | 975 | +1 | +0.1% | 25,700 |
| 2022/12/02 | 980 | 980 | 969 | 974 | -13 | -1.3% | 42,900 |
| 2022/12/01 | 986 | 994 | 982 | 987 | +3 | +0.3% | 21,600 |
| 2022/11/30 | 990 | 995 | 984 | 984 | -10 | -1% | 21,300 |
| 2022/11/29 | 1,002 | 1,002 | 990 | 994 | -14 | -1.4% | 27,900 |
| 2022/11/28 | 1,006 | 1,012 | 999 | 1,008 | +2 | +0.2% | 32,500 |
| 2022/11/25 | 1,000 | 1,007 | 999 | 1,006 | +7 | +0.7% | 31,200 |
| 2022/11/24 | 990 | 999 | 988 | 999 | +14 | +1.4% | 47,600 |
| 2022/11/22 | 979 | 987 | 978 | 985 | +9 | +0.9% | 35,700 |
| 2022/11/21 | 975 | 977 | 973 | 976 | +2 | +0.2% | 17,700 |
| 2022/11/18 | 973 | 982 | 971 | 974 | +5 | +0.5% | 35,300 |
| 2022/11/17 | 968 | 972 | 967 | 969 | -2 | -0.2% | 9,900 |
| 2022/11/16 | 976 | 976 | 966 | 971 | -7 | -0.7% | 28,900 |
| 2022/11/15 | 976 | 984 | 975 | 978 | +1 | +0.1% | 31,100 |
| 2022/11/14 | 968 | 977 | 966 | 977 | +8 | +0.8% | 30,200 |
| 2022/11/11 | 965 | 969 | 960 | 969 | +9 | +0.9% | 37,200 |
| 2022/11/10 | 954 | 960 | 951 | 960 | +6 | +0.6% | 30,000 |
| 2022/11/09 | 951 | 954 | 943 | 954 | +5 | +0.5% | 26,800 |
| 2022/11/08 | 940 | 951 | 940 | 949 | +12 | +1.3% | 33,800 |
| 2022/11/07 | 932 | 938 | 932 | 937 | +7 | +0.8% | 30,300 |
| 2022/11/04 | 933 | 936 | 928 | 930 | -7 | -0.7% | 53,400 |
| 2022/11/02 | 947 | 950 | 933 | 937 | -12 | -1.3% | 137,800 |
| 2022/11/01 | 946 | 957 | 945 | 949 | -1 | -0.1% | 52,300 |
| 2022/10/31 | 950 | 955 | 943 | 950 | ±0 | ±0% | 131,100 |
| 2022/10/28 | 935 | 955 | 934 | 950 | +23 | +2.5% | 614,300 |
| 2022/10/27 | 920 | 928 | 914 | 927 | +4 | +0.4% | 198,200 |
| 2022/10/26 | 927 | 929 | 919 | 923 | +6 | +0.7% | 71,100 |
| 2022/10/25 | 911 | 927 | 911 | 917 | +10 | +1.1% | 110,100 |
| 2022/10/24 | 925 | 927 | 907 | 907 | -15 | -1.6% | 191,200 |
551～
600
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
