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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,057 | 1,064 | 1,049 | 1,064 | +5 | +0.5% | 55,100 |
| 2024/04/11 | 1,040 | 1,060 | 1,040 | 1,059 | +18 | +1.7% | 54,800 |
| 2024/04/10 | 1,046 | 1,051 | 1,038 | 1,041 | -5 | -0.5% | 40,000 |
| 2024/04/09 | 1,042 | 1,046 | 1,040 | 1,046 | +5 | +0.5% | 24,600 |
| 2024/04/08 | 1,035 | 1,041 | 1,035 | 1,041 | +6 | +0.6% | 19,800 |
| 2024/04/05 | 1,036 | 1,040 | 1,031 | 1,035 | ±0 | ±0% | 24,300 |
| 2024/04/04 | 1,035 | 1,037 | 1,031 | 1,035 | +4 | +0.4% | 26,500 |
| 2024/04/03 | 1,020 | 1,035 | 1,020 | 1,031 | +11 | +1.1% | 26,800 |
| 2024/04/02 | 1,031 | 1,033 | 1,020 | 1,020 | -11 | -1.1% | 37,800 |
| 2024/04/01 | 1,040 | 1,043 | 1,031 | 1,031 | -9 | -0.9% | 31,500 |
| 2024/03/29 | 1,038 | 1,045 | 1,038 | 1,040 | -2 | -0.2% | 27,000 |
| 2024/03/28 | 1,052 | 1,052 | 1,037 | 1,042 | -9 | -0.9% | 61,000 |
| 2024/03/27 | 1,045 | 1,053 | 1,045 | 1,051 | +7 | +0.7% | 46,300 |
| 2024/03/26 | 1,045 | 1,046 | 1,041 | 1,044 | -3 | -0.3% | 23,700 |
| 2024/03/25 | 1,055 | 1,060 | 1,045 | 1,047 | -6 | -0.6% | 34,400 |
| 2024/03/22 | 1,046 | 1,053 | 1,046 | 1,053 | +5 | +0.5% | 22,700 |
| 2024/03/21 | 1,043 | 1,051 | 1,042 | 1,048 | +4 | +0.4% | 49,400 |
| 2024/03/19 | 1,036 | 1,044 | 1,030 | 1,044 | +9 | +0.9% | 34,100 |
| 2024/03/18 | 1,040 | 1,043 | 1,035 | 1,035 | -2 | -0.2% | 25,900 |
| 2024/03/15 | 1,039 | 1,046 | 1,035 | 1,037 | -6 | -0.6% | 34,500 |
| 2024/03/14 | 1,028 | 1,045 | 1,028 | 1,043 | +13 | +1.3% | 38,100 |
| 2024/03/13 | 1,045 | 1,045 | 1,025 | 1,030 | -10 | -1% | 58,200 |
| 2024/03/12 | 1,023 | 1,040 | 1,022 | 1,040 | +7 | +0.7% | 69,300 |
| 2024/03/11 | 1,055 | 1,063 | 1,027 | 1,033 | -39 | -3.6% | 81,000 |
| 2024/03/08 | 1,055 | 1,073 | 1,049 | 1,072 | +12 | +1.1% | 91,300 |
| 2024/03/07 | 1,056 | 1,061 | 1,054 | 1,060 | +6 | +0.6% | 41,700 |
| 2024/03/06 | 1,045 | 1,056 | 1,041 | 1,054 | +7 | +0.7% | 54,200 |
| 2024/03/05 | 1,040 | 1,051 | 1,035 | 1,047 | +6 | +0.6% | 65,500 |
| 2024/03/04 | 1,059 | 1,061 | 1,041 | 1,041 | -17 | -1.6% | 95,100 |
| 2024/03/01 | 1,060 | 1,072 | 1,056 | 1,058 | -10 | -0.9% | 93,200 |
| 2024/02/29 | 1,077 | 1,077 | 1,061 | 1,068 | -9 | -0.8% | 99,000 |
| 2024/02/28 | 1,096 | 1,098 | 1,076 | 1,077 | -63 | -5.5% | 418,200 |
| 2024/02/27 | 1,140 | 1,148 | 1,137 | 1,140 | +6 | +0.5% | 506,300 |
| 2024/02/26 | 1,138 | 1,140 | 1,130 | 1,134 | -1 | -0.1% | 187,800 |
| 2024/02/22 | 1,143 | 1,152 | 1,132 | 1,135 | -6 | -0.5% | 112,200 |
| 2024/02/21 | 1,140 | 1,146 | 1,135 | 1,141 | -4 | -0.3% | 93,900 |
| 2024/02/20 | 1,160 | 1,164 | 1,142 | 1,145 | -18 | -1.5% | 90,200 |
| 2024/02/19 | 1,157 | 1,163 | 1,150 | 1,163 | -2 | -0.2% | 85,800 |
| 2024/02/16 | 1,193 | 1,193 | 1,161 | 1,165 | -5 | -0.4% | 182,500 |
| 2024/02/15 | 1,198 | 1,198 | 1,166 | 1,170 | -5 | -0.4% | 66,100 |
| 2024/02/14 | 1,188 | 1,200 | 1,173 | 1,175 | -21 | -1.8% | 89,100 |
| 2024/02/13 | 1,162 | 1,196 | 1,162 | 1,196 | +38 | +3.3% | 112,600 |
| 2024/02/09 | 1,164 | 1,172 | 1,154 | 1,158 | -9 | -0.8% | 92,100 |
| 2024/02/08 | 1,170 | 1,175 | 1,152 | 1,167 | +3 | +0.3% | 95,000 |
| 2024/02/07 | 1,149 | 1,164 | 1,142 | 1,164 | +19 | +1.7% | 112,300 |
| 2024/02/06 | 1,139 | 1,151 | 1,138 | 1,145 | +12 | +1.1% | 112,000 |
| 2024/02/05 | 1,117 | 1,134 | 1,116 | 1,133 | +26 | +2.3% | 87,200 |
| 2024/02/02 | 1,108 | 1,114 | 1,100 | 1,107 | -1 | -0.1% | 66,100 |
| 2024/02/01 | 1,100 | 1,108 | 1,097 | 1,108 | +4 | +0.4% | 49,800 |
| 2024/01/31 | 1,100 | 1,106 | 1,099 | 1,104 | +4 | +0.4% | 36,600 |
151～
200
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
