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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,139 | 1,160 | 1,136 | 1,160 | +22 | +1.9% | 55,100 |
| 2024/06/25 | 1,135 | 1,138 | 1,129 | 1,138 | +7 | +0.6% | 23,900 |
| 2024/06/24 | 1,130 | 1,131 | 1,125 | 1,131 | +1 | +0.1% | 23,100 |
| 2024/06/21 | 1,124 | 1,131 | 1,124 | 1,130 | ±0 | ±0% | 19,200 |
| 2024/06/20 | 1,130 | 1,130 | 1,121 | 1,130 | +2 | +0.2% | 19,400 |
| 2024/06/19 | 1,117 | 1,128 | 1,114 | 1,128 | +17 | +1.5% | 15,200 |
| 2024/06/18 | 1,098 | 1,111 | 1,098 | 1,111 | +13 | +1.2% | 9,700 |
| 2024/06/17 | 1,105 | 1,105 | 1,090 | 1,098 | -12 | -1.1% | 18,800 |
| 2024/06/14 | 1,101 | 1,114 | 1,101 | 1,110 | +10 | +0.9% | 32,900 |
| 2024/06/13 | 1,116 | 1,116 | 1,100 | 1,100 | -22 | -2% | 9,400 |
| 2024/06/12 | 1,117 | 1,125 | 1,117 | 1,122 | -5 | -0.4% | 8,000 |
| 2024/06/11 | 1,127 | 1,127 | 1,122 | 1,127 | ±0 | ±0% | 13,100 |
| 2024/06/10 | 1,112 | 1,127 | 1,111 | 1,127 | +16 | +1.4% | 16,900 |
| 2024/06/07 | 1,100 | 1,112 | 1,100 | 1,111 | -1 | -0.1% | 8,800 |
| 2024/06/06 | 1,106 | 1,113 | 1,106 | 1,112 | +6 | +0.5% | 13,300 |
| 2024/06/05 | 1,123 | 1,125 | 1,100 | 1,106 | -18 | -1.6% | 89,100 |
| 2024/06/04 | 1,118 | 1,124 | 1,118 | 1,124 | +4 | +0.4% | 19,400 |
| 2024/06/03 | 1,120 | 1,125 | 1,118 | 1,120 | ±0 | ±0% | 19,400 |
| 2024/05/31 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 36,200 |
| 2024/05/30 | 1,086 | 1,105 | 1,086 | 1,100 | +4 | +0.4% | 17,800 |
| 2024/05/29 | 1,103 | 1,103 | 1,090 | 1,096 | -4 | -0.4% | 14,400 |
| 2024/05/28 | 1,110 | 1,111 | 1,094 | 1,100 | -10 | -0.9% | 22,900 |
| 2024/05/27 | 1,113 | 1,113 | 1,106 | 1,110 | +1 | +0.1% | 11,000 |
| 2024/05/24 | 1,107 | 1,112 | 1,102 | 1,109 | +2 | +0.2% | 19,700 |
| 2024/05/23 | 1,098 | 1,108 | 1,096 | 1,107 | +7 | +0.6% | 13,600 |
| 2024/05/22 | 1,107 | 1,110 | 1,100 | 1,100 | -1 | -0.1% | 22,300 |
| 2024/05/21 | 1,095 | 1,101 | 1,093 | 1,101 | +6 | +0.5% | 19,800 |
| 2024/05/20 | 1,093 | 1,097 | 1,088 | 1,095 | +6 | +0.6% | 22,400 |
| 2024/05/17 | 1,085 | 1,089 | 1,080 | 1,089 | +4 | +0.4% | 13,900 |
| 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 |
101～
150
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
