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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 952 | 955 | 921 | 929 | -27 | -2.8% | 106,100 |
| 2022/03/17 | 930 | 958 | 930 | 956 | +30 | +3.2% | 80,700 |
| 2022/03/16 | 921 | 927 | 909 | 926 | +14 | +1.5% | 48,400 |
| 2022/03/15 | 888 | 914 | 888 | 912 | +30 | +3.4% | 55,500 |
| 2022/03/14 | 888 | 900 | 880 | 882 | -6 | -0.7% | 47,000 |
| 2022/03/11 | 899 | 907 | 884 | 888 | -32 | -3.5% | 53,300 |
| 2022/03/10 | 899 | 920 | 893 | 920 | +39 | +4.4% | 66,700 |
| 2022/03/09 | 879 | 890 | 877 | 881 | +4 | +0.5% | 47,700 |
| 2022/03/08 | 888 | 893 | 863 | 877 | -15 | -1.7% | 83,800 |
| 2022/03/07 | 937 | 937 | 882 | 892 | -50 | -5.3% | 119,800 |
| 2022/03/04 | 938 | 953 | 934 | 942 | ±0 | ±0% | 69,200 |
| 2022/03/03 | 952 | 954 | 941 | 942 | -1 | -0.1% | 69,800 |
| 2022/03/02 | 975 | 975 | 942 | 943 | -37 | -3.8% | 113,000 |
| 2022/03/01 | 977 | 983 | 970 | 980 | -1 | -0.1% | 107,500 |
| 2022/02/28 | 978 | 986 | 970 | 981 | +3 | +0.3% | 105,100 |
| 2022/02/25 | 1,001 | 1,020 | 973 | 978 | -68 | -6.5% | 249,700 |
| 2022/02/24 | 1,040 | 1,049 | 1,036 | 1,046 | ±0 | ±0% | 373,400 |
| 2022/02/22 | 1,050 | 1,053 | 1,044 | 1,046 | -11 | -1% | 106,600 |
| 2022/02/21 | 1,067 | 1,068 | 1,056 | 1,057 | -19 | -1.8% | 108,300 |
| 2022/02/18 | 1,084 | 1,087 | 1,075 | 1,076 | -14 | -1.3% | 61,200 |
| 2022/02/17 | 1,088 | 1,097 | 1,088 | 1,090 | +1 | +0.1% | 34,100 |
| 2022/02/16 | 1,099 | 1,101 | 1,083 | 1,089 | +1 | +0.1% | 33,000 |
| 2022/02/15 | 1,093 | 1,099 | 1,083 | 1,088 | -4 | -0.4% | 63,300 |
| 2022/02/14 | 1,090 | 1,099 | 1,082 | 1,092 | -10 | -0.9% | 55,400 |
| 2022/02/10 | 1,101 | 1,110 | 1,097 | 1,102 | +7 | +0.6% | 56,300 |
| 2022/02/09 | 1,095 | 1,102 | 1,090 | 1,095 | +3 | +0.3% | 33,500 |
| 2022/02/08 | 1,091 | 1,098 | 1,087 | 1,092 | +2 | +0.2% | 35,000 |
| 2022/02/07 | 1,087 | 1,096 | 1,085 | 1,090 | -5 | -0.5% | 27,500 |
| 2022/02/04 | 1,091 | 1,099 | 1,084 | 1,095 | +10 | +0.9% | 32,700 |
| 2022/02/03 | 1,085 | 1,096 | 1,081 | 1,085 | -8 | -0.7% | 26,800 |
| 2022/02/02 | 1,077 | 1,096 | 1,071 | 1,093 | +16 | +1.5% | 39,700 |
| 2022/02/01 | 1,070 | 1,081 | 1,070 | 1,077 | +6 | +0.6% | 28,500 |
| 2022/01/31 | 1,061 | 1,074 | 1,060 | 1,071 | +13 | +1.2% | 30,300 |
| 2022/01/28 | 1,055 | 1,060 | 1,049 | 1,058 | +20 | +1.9% | 39,500 |
| 2022/01/27 | 1,065 | 1,071 | 1,032 | 1,038 | -31 | -2.9% | 57,100 |
| 2022/01/26 | 1,068 | 1,078 | 1,064 | 1,069 | +2 | +0.2% | 27,400 |
| 2022/01/25 | 1,072 | 1,072 | 1,055 | 1,067 | -1 | -0.1% | 34,600 |
| 2022/01/24 | 1,055 | 1,069 | 1,046 | 1,068 | +13 | +1.2% | 23,000 |
| 2022/01/21 | 1,041 | 1,055 | 1,035 | 1,055 | +1 | +0.1% | 42,300 |
| 2022/01/20 | 1,053 | 1,072 | 1,047 | 1,054 | -2 | -0.2% | 41,100 |
| 2022/01/19 | 1,071 | 1,080 | 1,053 | 1,056 | -23 | -2.1% | 51,000 |
| 2022/01/18 | 1,095 | 1,095 | 1,072 | 1,079 | +3 | +0.3% | 30,000 |
| 2022/01/17 | 1,076 | 1,091 | 1,070 | 1,076 | +1 | +0.1% | 35,100 |
| 2022/01/14 | 1,108 | 1,112 | 1,073 | 1,075 | -47 | -4.2% | 106,300 |
| 2022/01/13 | 1,135 | 1,135 | 1,120 | 1,122 | -10 | -0.9% | 29,400 |
| 2022/01/12 | 1,119 | 1,138 | 1,118 | 1,132 | +22 | +2% | 60,800 |
| 2022/01/11 | 1,112 | 1,114 | 1,105 | 1,110 | +2 | +0.2% | 38,700 |
| 2022/01/07 | 1,109 | 1,136 | 1,106 | 1,108 | +12 | +1.1% | 154,400 |
| 2022/01/06 | 1,102 | 1,111 | 1,096 | 1,096 | -10 | -0.9% | 25,500 |
| 2022/01/05 | 1,119 | 1,120 | 1,104 | 1,106 | -15 | -1.3% | 35,400 |
751～
800
件表示中 / 2103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 | 98,900円 | +1.1% | +7.5% | 3.84% | 13.50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 |
| ブックオフＧＨ | 148,100円 | +7.5% | +10.2% | 1.69% | 12.37倍 | 1.26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 | 278,700円 | +3.5% | +1.5% | 1.94% | 8.17倍 | 0.90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 |
| あみやき | 142,400円 | +9.8% | +10.1% | 2.39% | 15.32倍 | 1.33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
