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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,097 | 1,097 | 1,086 | 1,086 | -11 | -1% | 5,100 |
| 2024/12/17 | 1,087 | 1,097 | 1,083 | 1,097 | +17 | +1.6% | 20,500 |
| 2024/12/16 | 1,087 | 1,087 | 1,079 | 1,080 | +1 | +0.1% | 5,900 |
| 2024/12/13 | 1,077 | 1,088 | 1,077 | 1,079 | -7 | -0.6% | 15,700 |
| 2024/12/12 | 1,081 | 1,089 | 1,081 | 1,086 | +12 | +1.1% | 19,800 |
| 2024/12/11 | 1,074 | 1,081 | 1,074 | 1,074 | -1 | -0.1% | 12,100 |
| 2024/12/10 | 1,088 | 1,088 | 1,071 | 1,075 | -4 | -0.4% | 24,300 |
| 2024/12/09 | 1,088 | 1,089 | 1,079 | 1,079 | -6 | -0.6% | 14,200 |
| 2024/12/06 | 1,088 | 1,088 | 1,080 | 1,085 | +1 | +0.1% | 6,200 |
| 2024/12/05 | 1,080 | 1,085 | 1,075 | 1,084 | +10 | +0.9% | 7,900 |
| 2024/12/04 | 1,080 | 1,082 | 1,073 | 1,074 | -9 | -0.8% | 9,800 |
| 2024/12/03 | 1,070 | 1,083 | 1,070 | 1,083 | +15 | +1.4% | 16,800 |
| 2024/12/02 | 1,065 | 1,071 | 1,064 | 1,068 | +6 | +0.6% | 8,500 |
| 2024/11/29 | 1,064 | 1,070 | 1,062 | 1,062 | -9 | -0.8% | 7,700 |
| 2024/11/28 | 1,064 | 1,071 | 1,062 | 1,071 | +9 | +0.8% | 7,100 |
| 2024/11/27 | 1,075 | 1,075 | 1,062 | 1,062 | -4 | -0.4% | 6,000 |
| 2024/11/26 | 1,072 | 1,079 | 1,066 | 1,066 | -6 | -0.6% | 6,500 |
| 2024/11/25 | 1,082 | 1,082 | 1,070 | 1,072 | -5 | -0.5% | 12,700 |
| 2024/11/22 | 1,073 | 1,077 | 1,067 | 1,077 | +11 | +1% | 5,200 |
| 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 |
101～
150
件表示中 / 2129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 | 100,300円 | +1.1% | +7.5% | 3.79% | 13.69倍 | 0.98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 |
| 日産東ＨＤ | 47,000円 | +2.4% | -11.8% | 5.11% | 6.98倍 | 0.49倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| 綿半ＨＤ | 154,500円 | +4.1% | +4.9% | 1.94% | 13.00倍 | 1.29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 |
| 丸善ＣＨＩ | 32,400円 | +5.7% | +1.3% | 1.23% | 13.04倍 | 0.59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 |
| ブックオフＧＨ | 145,500円 | +7.5% | +10.2% | 1.72% | 12.16倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
