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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,072 | 1,072 | 1,055 | 1,056 | -22 | -2% | 13,700 |
| 2024/10/24 | 1,089 | 1,089 | 1,072 | 1,078 | -7 | -0.6% | 19,100 |
| 2024/10/23 | 1,076 | 1,091 | 1,076 | 1,085 | -1 | -0.1% | 10,100 |
| 2024/10/22 | 1,096 | 1,101 | 1,081 | 1,086 | -10 | -0.9% | 13,800 |
| 2024/10/21 | 1,095 | 1,098 | 1,092 | 1,096 | +3 | +0.3% | 12,200 |
| 2024/10/18 | 1,091 | 1,097 | 1,083 | 1,093 | +12 | +1.1% | 10,700 |
| 2024/10/17 | 1,085 | 1,095 | 1,080 | 1,081 | ±0 | ±0% | 19,600 |
| 2024/10/16 | 1,086 | 1,090 | 1,079 | 1,081 | -5 | -0.5% | 20,500 |
| 2024/10/15 | 1,069 | 1,087 | 1,068 | 1,086 | +27 | +2.5% | 29,400 |
| 2024/10/11 | 1,058 | 1,068 | 1,054 | 1,059 | +3 | +0.3% | 29,600 |
| 2024/10/10 | 1,056 | 1,073 | 1,055 | 1,056 | -14 | -1.3% | 26,200 |
| 2024/10/09 | 1,078 | 1,085 | 1,069 | 1,070 | -5 | -0.5% | 22,100 |
| 2024/10/08 | 1,100 | 1,109 | 1,075 | 1,075 | -48 | -4.3% | 37,200 |
| 2024/10/07 | 1,117 | 1,124 | 1,113 | 1,123 | +17 | +1.5% | 16,900 |
| 2024/10/04 | 1,105 | 1,116 | 1,105 | 1,106 | +2 | +0.2% | 15,800 |
| 2024/10/03 | 1,100 | 1,106 | 1,097 | 1,104 | +11 | +1% | 13,300 |
| 2024/10/02 | 1,092 | 1,108 | 1,086 | 1,093 | -5 | -0.5% | 17,300 |
| 2024/10/01 | 1,100 | 1,102 | 1,091 | 1,098 | -2 | -0.2% | 10,100 |
| 2024/09/30 | 1,099 | 1,108 | 1,092 | 1,100 | -24 | -2.1% | 20,800 |
| 2024/09/27 | 1,144 | 1,144 | 1,115 | 1,124 | -14 | -1.2% | 19,300 |
| 2024/09/26 | 1,130 | 1,140 | 1,112 | 1,138 | +24 | +2.2% | 48,500 |
| 2024/09/25 | 1,098 | 1,120 | 1,091 | 1,114 | +17 | +1.5% | 22,500 |
| 2024/09/24 | 1,095 | 1,105 | 1,092 | 1,097 | +5 | +0.5% | 22,300 |
| 2024/09/20 | 1,082 | 1,092 | 1,076 | 1,092 | +10 | +0.9% | 14,400 |
| 2024/09/19 | 1,074 | 1,089 | 1,074 | 1,082 | +8 | +0.7% | 23,200 |
| 2024/09/18 | 1,066 | 1,074 | 1,061 | 1,074 | +8 | +0.8% | 16,400 |
| 2024/09/17 | 1,050 | 1,066 | 1,042 | 1,066 | +16 | +1.5% | 19,700 |
| 2024/09/13 | 1,048 | 1,051 | 1,041 | 1,050 | -1 | -0.1% | 24,400 |
| 2024/09/12 | 1,054 | 1,054 | 1,044 | 1,051 | +8 | +0.8% | 13,900 |
| 2024/09/11 | 1,051 | 1,057 | 1,032 | 1,043 | -15 | -1.4% | 19,800 |
| 2024/09/10 | 1,056 | 1,063 | 1,051 | 1,058 | +10 | +1% | 13,200 |
| 2024/09/09 | 1,050 | 1,053 | 1,037 | 1,048 | -7 | -0.7% | 19,400 |
| 2024/09/06 | 1,067 | 1,067 | 1,054 | 1,055 | -12 | -1.1% | 17,600 |
| 2024/09/05 | 1,076 | 1,089 | 1,053 | 1,067 | -15 | -1.4% | 17,000 |
| 2024/09/04 | 1,104 | 1,114 | 1,078 | 1,082 | -27 | -2.4% | 21,000 |
| 2024/09/03 | 1,119 | 1,119 | 1,103 | 1,109 | +5 | +0.5% | 13,300 |
| 2024/09/02 | 1,126 | 1,126 | 1,096 | 1,104 | -19 | -1.7% | 19,500 |
| 2024/08/30 | 1,120 | 1,136 | 1,116 | 1,123 | +11 | +1% | 22,900 |
| 2024/08/29 | 1,120 | 1,124 | 1,110 | 1,112 | -24 | -2.1% | 25,700 |
| 2024/08/28 | 1,140 | 1,140 | 1,120 | 1,136 | +1 | +0.1% | 47,700 |
| 2024/08/27 | 1,133 | 1,139 | 1,126 | 1,135 | +1 | +0.1% | 19,800 |
| 2024/08/26 | 1,138 | 1,140 | 1,122 | 1,134 | +12 | +1.1% | 20,700 |
| 2024/08/23 | 1,132 | 1,132 | 1,105 | 1,122 | -13 | -1.1% | 19,800 |
| 2024/08/22 | 1,124 | 1,137 | 1,124 | 1,135 | +10 | +0.9% | 18,700 |
| 2024/08/21 | 1,128 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 6,600 |
| 2024/08/20 | 1,119 | 1,135 | 1,106 | 1,135 | +19 | +1.7% | 15,500 |
| 2024/08/19 | 1,115 | 1,122 | 1,101 | 1,116 | +10 | +0.9% | 36,200 |
| 2024/08/16 | 1,098 | 1,106 | 1,089 | 1,106 | +17 | +1.6% | 19,300 |
| 2024/08/15 | 1,088 | 1,095 | 1,085 | 1,089 | -2 | -0.2% | 16,500 |
| 2024/08/14 | 1,089 | 1,099 | 1,086 | 1,091 | +3 | +0.3% | 11,200 |
201～
250
件表示中 / 2192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 | 106,000円 | +1.1% | +7.5% | 3.58% | 14.47倍 | 1.04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 | 158,600円 | +9.8% | +10.1% | 2.14% | 17.06倍 | 1.49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 |
| エコス | 278,900円 | +2.1% | -4.5% | 2.51% | 7.83倍 | 1.17倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ＤＤグループ | 169,600円 | +7.7% | +10.6% | 0.00% | 13.19倍 | 5.11倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| ブックオフＧＨ | 151,500円 | +6.5% | +2.5% | 1.98% | 12.08倍 | 1.43倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
市場注目の銘柄
チャート関連のコラム
