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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,159 | 1,176 | 1,155 | 1,159 | +2 | +0.2% | 13,700 |
| 2018/09/27 | 1,186 | 1,189 | 1,152 | 1,157 | -27 | -2.3% | 19,100 |
| 2018/09/26 | 1,206 | 1,212 | 1,182 | 1,184 | -36 | -3% | 21,300 |
| 2018/09/25 | 1,184 | 1,220 | 1,168 | 1,220 | +44 | +3.7% | 28,500 |
| 2018/09/21 | 1,164 | 1,180 | 1,150 | 1,176 | +8 | +0.7% | 11,300 |
| 2018/09/20 | 1,171 | 1,185 | 1,156 | 1,168 | -3 | -0.3% | 15,000 |
| 2018/09/19 | 1,168 | 1,187 | 1,130 | 1,171 | ±0 | ±0% | 20,700 |
| 2018/09/18 | 1,139 | 1,173 | 1,136 | 1,171 | +17 | +1.5% | 16,200 |
| 2018/09/14 | 1,158 | 1,176 | 1,151 | 1,154 | -4 | -0.3% | 23,700 |
| 2018/09/13 | 1,141 | 1,164 | 1,140 | 1,158 | -2 | -0.2% | 10,800 |
| 2018/09/12 | 1,180 | 1,180 | 1,146 | 1,160 | -26 | -2.2% | 17,000 |
| 2018/09/11 | 1,175 | 1,189 | 1,164 | 1,186 | -10 | -0.8% | 11,100 |
| 2018/09/10 | 1,188 | 1,200 | 1,181 | 1,196 | +8 | +0.7% | 8,200 |
| 2018/09/07 | 1,176 | 1,191 | 1,176 | 1,188 | -8 | -0.7% | 8,700 |
| 2018/09/06 | 1,195 | 1,206 | 1,163 | 1,196 | +2 | +0.2% | 12,900 |
| 2018/09/05 | 1,201 | 1,201 | 1,184 | 1,194 | -9 | -0.7% | 9,600 |
| 2018/09/04 | 1,204 | 1,205 | 1,200 | 1,203 | +1 | +0.1% | 6,700 |
| 2018/09/03 | 1,212 | 1,212 | 1,193 | 1,202 | -9 | -0.7% | 12,600 |
| 2018/08/31 | 1,208 | 1,231 | 1,204 | 1,211 | +3 | +0.2% | 14,600 |
| 2018/08/30 | 1,208 | 1,213 | 1,195 | 1,208 | -3 | -0.2% | 15,300 |
| 2018/08/29 | 1,198 | 1,213 | 1,196 | 1,211 | +1 | +0.1% | 11,700 |
| 2018/08/28 | 1,204 | 1,214 | 1,202 | 1,210 | ±0 | ±0% | 10,300 |
| 2018/08/27 | 1,208 | 1,210 | 1,197 | 1,210 | +7 | +0.6% | 8,800 |
| 2018/08/24 | 1,207 | 1,207 | 1,194 | 1,203 | +6 | +0.5% | 5,800 |
| 2018/08/23 | 1,184 | 1,199 | 1,183 | 1,197 | +16 | +1.4% | 7,500 |
| 2018/08/22 | 1,184 | 1,184 | 1,172 | 1,181 | -3 | -0.3% | 7,900 |
| 2018/08/21 | 1,198 | 1,199 | 1,182 | 1,184 | -14 | -1.2% | 10,300 |
| 2018/08/20 | 1,209 | 1,211 | 1,193 | 1,198 | -21 | -1.7% | 15,900 |
| 2018/08/17 | 1,214 | 1,220 | 1,213 | 1,219 | -1 | -0.1% | 4,300 |
| 2018/08/16 | 1,214 | 1,233 | 1,208 | 1,220 | -6 | -0.5% | 11,200 |
| 2018/08/15 | 1,240 | 1,240 | 1,219 | 1,226 | -13 | -1% | 9,500 |
| 2018/08/14 | 1,221 | 1,239 | 1,211 | 1,239 | +28 | +2.3% | 11,100 |
| 2018/08/13 | 1,237 | 1,237 | 1,205 | 1,211 | -43 | -3.4% | 21,900 |
| 2018/08/10 | 1,272 | 1,273 | 1,236 | 1,254 | -18 | -1.4% | 20,000 |
| 2018/08/09 | 1,219 | 1,273 | 1,213 | 1,272 | +23 | +1.8% | 30,800 |
| 2018/08/08 | 1,207 | 1,252 | 1,207 | 1,249 | +46 | +3.8% | 24,800 |
| 2018/08/07 | 1,186 | 1,203 | 1,181 | 1,203 | +17 | +1.4% | 10,000 |
| 2018/08/06 | 1,198 | 1,203 | 1,184 | 1,186 | -7 | -0.6% | 11,100 |
| 2018/08/03 | 1,200 | 1,203 | 1,185 | 1,193 | -5 | -0.4% | 15,200 |
| 2018/08/02 | 1,205 | 1,222 | 1,195 | 1,198 | -12 | -1% | 9,900 |
| 2018/08/01 | 1,200 | 1,215 | 1,190 | 1,210 | -2 | -0.2% | 11,000 |
| 2018/07/31 | 1,220 | 1,220 | 1,199 | 1,212 | -9 | -0.7% | 9,700 |
| 2018/07/30 | 1,254 | 1,254 | 1,196 | 1,221 | -25 | -2% | 23,000 |
| 2018/07/27 | 1,237 | 1,258 | 1,237 | 1,246 | +11 | +0.9% | 20,500 |
| 2018/07/26 | 1,225 | 1,238 | 1,224 | 1,235 | +17 | +1.4% | 19,100 |
| 2018/07/25 | 1,204 | 1,221 | 1,204 | 1,218 | +22 | +1.8% | 20,000 |
| 2018/07/24 | 1,200 | 1,206 | 1,191 | 1,196 | ±0 | ±0% | 9,800 |
| 2018/07/23 | 1,191 | 1,212 | 1,158 | 1,196 | +6 | +0.5% | 27,400 |
| 2018/07/20 | 1,200 | 1,218 | 1,187 | 1,190 | -13 | -1.1% | 13,100 |
| 2018/07/19 | 1,195 | 1,210 | 1,195 | 1,203 | +8 | +0.7% | 17,200 |
1501～
1550
件表示中 / 2011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 | 107,700円 | +5.1% | -2.5% | 3.53% | 13.48倍 | 1.07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 |
| あみやき | 162,800円 | +12.4% | +21.2% | 2.09% | 20.27倍 | 1.56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 |
| 力の源ＨＤ | 110,300円 | +10.2% | +5.4% | 1.63% | 13.81倍 | 3.26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 | 311,500円 | +6.2% | +3.1% | 0.90% | 18.72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 | 320,500円 | +2.3% | +2.6% | 1.19% | 16.32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 |
市場注目の銘柄
チャート関連のコラム
