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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 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 |
| 2017/12/06 | 1,146 | 1,200 | 1,143 | 1,178 | +32 | +2.8% | 60,400 |
| 2017/12/05 | 1,139 | 1,150 | 1,118 | 1,146 | +16 | +1.4% | 37,200 |
| 2017/12/04 | 1,105 | 1,179 | 1,105 | 1,130 | +37 | +3.4% | 55,900 |
| 2017/12/01 | 1,073 | 1,100 | 1,071 | 1,093 | +12 | +1.1% | 48,000 |
| 2017/11/30 | 1,085 | 1,085 | 1,070 | 1,081 | +2 | +0.2% | 16,600 |
| 2017/11/29 | 1,078 | 1,079 | 1,070 | 1,079 | +15 | +1.4% | 19,000 |
| 2017/11/28 | 1,067 | 1,070 | 1,060 | 1,064 | +7 | +0.7% | 17,000 |
| 2017/11/27 | 1,062 | 1,062 | 1,055 | 1,057 | +3 | +0.3% | 17,600 |
| 2017/11/24 | 1,050 | 1,057 | 1,047 | 1,054 | +10 | +1% | 20,300 |
| 2017/11/22 | 1,041 | 1,058 | 1,040 | 1,044 | +3 | +0.3% | 15,700 |
| 2017/11/21 | 1,033 | 1,047 | 1,032 | 1,041 | +7 | +0.7% | 18,000 |
| 2017/11/20 | 1,035 | 1,038 | 1,025 | 1,034 | +5 | +0.5% | 14,800 |
| 2017/11/17 | 1,027 | 1,043 | 1,020 | 1,029 | +12 | +1.2% | 28,800 |
1751～
1800
件表示中 / 2098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 | 97,500円 | +5.1% | -2.5% | 3.90% | 12.20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 |
| コメ兵ＨＤ | 268,800円 | +32.7% | -21.6% | 3.87% | 6.88倍 | 0.97倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| 綿半ＨＤ | 150,000円 | +5.4% | +14.3% | 1.93% | 14.16倍 | 1.24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 |
| あみやき | 141,500円 | +12.4% | +21.2% | 2.40% | 17.62倍 | 1.36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
