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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,089 | 1,099 | 1,086 | 1,091 | +3 | +0.3% | 11,200 |
| 2024/08/13 | 1,108 | 1,129 | 1,070 | 1,088 | -50 | -4.4% | 84,000 |
| 2024/08/09 | 1,105 | 1,178 | 1,091 | 1,138 | +67 | +6.3% | 99,500 |
| 2024/08/08 | 1,063 | 1,100 | 1,063 | 1,071 | -18 | -1.7% | 28,500 |
| 2024/08/07 | 1,055 | 1,098 | 1,054 | 1,089 | +35 | +3.3% | 21,600 |
| 2024/08/06 | 1,000 | 1,086 | 1,000 | 1,054 | +80 | +8.2% | 41,500 |
| 2024/08/05 | 1,021 | 1,056 | 970 | 974 | -111 | -10.2% | 62,800 |
| 2024/08/02 | 1,120 | 1,145 | 1,081 | 1,085 | -47 | -4.2% | 47,600 |
| 2024/08/01 | 1,148 | 1,148 | 1,121 | 1,132 | -16 | -1.4% | 35,000 |
| 2024/07/31 | 1,115 | 1,150 | 1,106 | 1,148 | +33 | +3% | 32,200 |
| 2024/07/30 | 1,100 | 1,118 | 1,092 | 1,115 | +18 | +1.6% | 32,400 |
| 2024/07/29 | 1,093 | 1,099 | 1,085 | 1,097 | +16 | +1.5% | 12,900 |
| 2024/07/26 | 1,088 | 1,090 | 1,081 | 1,081 | -7 | -0.6% | 16,100 |
| 2024/07/25 | 1,091 | 1,100 | 1,088 | 1,088 | -9 | -0.8% | 24,800 |
| 2024/07/24 | 1,124 | 1,124 | 1,097 | 1,097 | -17 | -1.5% | 32,300 |
| 2024/07/23 | 1,125 | 1,125 | 1,112 | 1,114 | +3 | +0.3% | 13,000 |
| 2024/07/22 | 1,122 | 1,124 | 1,111 | 1,111 | -9 | -0.8% | 15,800 |
| 2024/07/19 | 1,115 | 1,121 | 1,113 | 1,120 | +5 | +0.4% | 14,600 |
| 2024/07/18 | 1,115 | 1,124 | 1,110 | 1,115 | +8 | +0.7% | 19,800 |
| 2024/07/17 | 1,104 | 1,112 | 1,104 | 1,107 | -3 | -0.3% | 13,900 |
| 2024/07/16 | 1,106 | 1,118 | 1,104 | 1,110 | +2 | +0.2% | 17,700 |
| 2024/07/12 | 1,110 | 1,122 | 1,108 | 1,108 | -3 | -0.3% | 16,800 |
| 2024/07/11 | 1,100 | 1,112 | 1,100 | 1,111 | -12 | -1.1% | 37,400 |
| 2024/07/10 | 1,129 | 1,130 | 1,111 | 1,123 | ±0 | ±0% | 30,800 |
| 2024/07/09 | 1,113 | 1,128 | 1,113 | 1,123 | +5 | +0.4% | 15,200 |
| 2024/07/08 | 1,122 | 1,122 | 1,115 | 1,118 | -7 | -0.6% | 13,500 |
| 2024/07/05 | 1,131 | 1,131 | 1,122 | 1,125 | -7 | -0.6% | 11,400 |
| 2024/07/04 | 1,130 | 1,132 | 1,125 | 1,132 | +5 | +0.4% | 14,800 |
| 2024/07/03 | 1,132 | 1,134 | 1,126 | 1,127 | -8 | -0.7% | 12,800 |
| 2024/07/02 | 1,146 | 1,153 | 1,135 | 1,135 | -20 | -1.7% | 21,300 |
| 2024/07/01 | 1,147 | 1,155 | 1,143 | 1,155 | +4 | +0.3% | 19,700 |
| 2024/06/28 | 1,171 | 1,171 | 1,145 | 1,151 | -26 | -2.2% | 16,200 |
| 2024/06/27 | 1,142 | 1,177 | 1,142 | 1,177 | +17 | +1.5% | 41,400 |
| 2024/06/26 | 1,139 | 1,160 | 1,136 | 1,160 | +22 | +1.9% | 55,100 |
| 2024/06/25 | 1,135 | 1,138 | 1,129 | 1,138 | +7 | +0.6% | 23,900 |
| 2024/06/24 | 1,130 | 1,131 | 1,125 | 1,131 | +1 | +0.1% | 23,100 |
| 2024/06/21 | 1,124 | 1,131 | 1,124 | 1,130 | ±0 | ±0% | 19,200 |
| 2024/06/20 | 1,130 | 1,130 | 1,121 | 1,130 | +2 | +0.2% | 19,400 |
| 2024/06/19 | 1,117 | 1,128 | 1,114 | 1,128 | +17 | +1.5% | 15,200 |
| 2024/06/18 | 1,098 | 1,111 | 1,098 | 1,111 | +13 | +1.2% | 9,700 |
| 2024/06/17 | 1,105 | 1,105 | 1,090 | 1,098 | -12 | -1.1% | 18,800 |
| 2024/06/14 | 1,101 | 1,114 | 1,101 | 1,110 | +10 | +0.9% | 32,900 |
| 2024/06/13 | 1,116 | 1,116 | 1,100 | 1,100 | -22 | -2% | 9,400 |
| 2024/06/12 | 1,117 | 1,125 | 1,117 | 1,122 | -5 | -0.4% | 8,000 |
| 2024/06/11 | 1,127 | 1,127 | 1,122 | 1,127 | ±0 | ±0% | 13,100 |
| 2024/06/10 | 1,112 | 1,127 | 1,111 | 1,127 | +16 | +1.4% | 16,900 |
| 2024/06/07 | 1,100 | 1,112 | 1,100 | 1,111 | -1 | -0.1% | 8,800 |
| 2024/06/06 | 1,106 | 1,113 | 1,106 | 1,112 | +6 | +0.5% | 13,300 |
| 2024/06/05 | 1,123 | 1,125 | 1,100 | 1,106 | -18 | -1.6% | 89,100 |
| 2024/06/04 | 1,118 | 1,124 | 1,118 | 1,124 | +4 | +0.4% | 19,400 |
251～
300
件表示中 / 2193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 |
| エコス | 277,000円 | +2.1% | -4.5% | 2.53% | 7.78倍 | 1.15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 |
| あみやき | 157,900円 | +9.8% | +10.1% | 2.15% | 16.98倍 | 1.48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 |
| ＤＤグループ | 169,300円 | +7.7% | +10.6% | 0.00% | 13.16倍 | 5.10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 |
| 丸善ＣＨＩ | 33,700円 | +5.7% | +1.3% | 1.19% | 13.56倍 | 0.61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
