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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,320 | 1,344 | 1,307 | 1,336 | +14 | +1.1% | 99,500 |
| 2018/02/20 | 1,328 | 1,348 | 1,311 | 1,322 | -6 | -0.5% | 47,400 |
| 2018/02/19 | 1,313 | 1,329 | 1,291 | 1,328 | +33 | +2.5% | 50,500 |
| 2018/02/16 | 1,272 | 1,299 | 1,272 | 1,295 | +33 | +2.6% | 24,900 |
| 2018/02/15 | 1,251 | 1,275 | 1,236 | 1,262 | +16 | +1.3% | 53,100 |
| 2018/02/14 | 1,326 | 1,326 | 1,219 | 1,246 | -60 | -4.6% | 133,100 |
| 2018/02/13 | 1,345 | 1,350 | 1,303 | 1,306 | -26 | -2% | 40,900 |
| 2018/02/09 | 1,302 | 1,342 | 1,290 | 1,332 | -35 | -2.6% | 55,800 |
| 2018/02/08 | 1,357 | 1,401 | 1,357 | 1,367 | +8 | +0.6% | 32,900 |
| 2018/02/07 | 1,422 | 1,450 | 1,359 | 1,359 | -8 | -0.6% | 57,100 |
| 2018/02/06 | 1,245 | 1,370 | 1,221 | 1,367 | -58 | -4.1% | 141,400 |
| 2018/02/05 | 1,449 | 1,450 | 1,414 | 1,425 | -45 | -3.1% | 66,200 |
| 2018/02/02 | 1,489 | 1,489 | 1,456 | 1,470 | -18 | -1.2% | 31,000 |
| 2018/02/01 | 1,463 | 1,488 | 1,463 | 1,488 | +26 | +1.8% | 28,900 |
| 2018/01/31 | 1,463 | 1,488 | 1,451 | 1,462 | -31 | -2.1% | 43,600 |
| 2018/01/30 | 1,527 | 1,534 | 1,481 | 1,493 | -40 | -2.6% | 53,900 |
| 2018/01/29 | 1,572 | 1,576 | 1,523 | 1,533 | -37 | -2.4% | 56,500 |
| 2018/01/26 | 1,545 | 1,596 | 1,545 | 1,570 | +33 | +2.1% | 60,400 |
| 2018/01/25 | 1,491 | 1,542 | 1,485 | 1,537 | +56 | +3.8% | 71,200 |
| 2018/01/24 | 1,484 | 1,487 | 1,475 | 1,481 | ±0 | ±0% | 43,300 |
| 2018/01/23 | 1,516 | 1,518 | 1,472 | 1,481 | -31 | -2.1% | 61,500 |
| 2018/01/22 | 1,525 | 1,539 | 1,499 | 1,512 | -18 | -1.2% | 62,000 |
| 2018/01/19 | 1,502 | 1,545 | 1,502 | 1,530 | +23 | +1.5% | 52,600 |
| 2018/01/18 | 1,495 | 1,535 | 1,495 | 1,507 | +16 | +1.1% | 59,200 |
| 2018/01/17 | 1,560 | 1,614 | 1,463 | 1,491 | -65 | -4.2% | 183,800 |
| 2018/01/16 | 1,481 | 1,568 | 1,471 | 1,556 | +91 | +6.2% | 116,600 |
| 2018/01/15 | 1,420 | 1,466 | 1,420 | 1,465 | +55 | +3.9% | 65,700 |
| 2018/01/12 | 1,380 | 1,417 | 1,377 | 1,410 | +37 | +2.7% | 74,000 |
| 2018/01/11 | 1,384 | 1,394 | 1,355 | 1,373 | -11 | -0.8% | 73,100 |
| 2018/01/10 | 1,400 | 1,400 | 1,335 | 1,384 | +63 | +4.8% | 129,700 |
| 2018/01/09 | 1,310 | 1,322 | 1,301 | 1,321 | +31 | +2.4% | 69,000 |
| 2018/01/05 | 1,294 | 1,298 | 1,270 | 1,290 | +2 | +0.2% | 61,700 |
| 2018/01/04 | 1,269 | 1,298 | 1,263 | 1,288 | +42 | +3.4% | 58,900 |
| 2017/12/29 | 1,247 | 1,249 | 1,225 | 1,246 | +14 | +1.1% | 32,800 |
| 2017/12/28 | 1,209 | 1,248 | 1,209 | 1,232 | +27 | +2.2% | 36,800 |
| 2017/12/27 | 1,181 | 1,205 | 1,181 | 1,205 | +24 | +2% | 30,300 |
| 2017/12/26 | 1,163 | 1,192 | 1,163 | 1,181 | +18 | +1.5% | 26,400 |
| 2017/12/25 | 1,184 | 1,187 | 1,145 | 1,163 | -24 | -2% | 50,900 |
| 2017/12/22 | 1,197 | 1,199 | 1,184 | 1,187 | -10 | -0.8% | 15,100 |
| 2017/12/21 | 1,195 | 1,200 | 1,190 | 1,197 | ±0 | ±0% | 14,400 |
| 2017/12/20 | 1,199 | 1,200 | 1,193 | 1,197 | -4 | -0.3% | 19,200 |
| 2017/12/19 | 1,203 | 1,203 | 1,196 | 1,201 | +7 | +0.6% | 12,900 |
| 2017/12/18 | 1,194 | 1,202 | 1,192 | 1,194 | -1 | -0.1% | 20,400 |
| 2017/12/15 | 1,169 | 1,205 | 1,166 | 1,195 | +32 | +2.8% | 54,300 |
| 2017/12/14 | 1,155 | 1,165 | 1,141 | 1,163 | +7 | +0.6% | 35,200 |
| 2017/12/13 | 1,157 | 1,163 | 1,133 | 1,156 | -14 | -1.2% | 38,100 |
| 2017/12/12 | 1,190 | 1,192 | 1,153 | 1,170 | -16 | -1.3% | 31,300 |
| 2017/12/11 | 1,196 | 1,196 | 1,163 | 1,186 | -10 | -0.8% | 26,800 |
| 2017/12/08 | 1,192 | 1,200 | 1,183 | 1,196 | +4 | +0.3% | 27,600 |
| 2017/12/07 | 1,190 | 1,209 | 1,182 | 1,192 | +14 | +1.2% | 38,900 |
1651～
1700
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
