アーレスティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,151 | 1,154 | 1,144 | 1,148 | ±0 | ±0% | 106,400 |
| 2017/07/10 | 1,156 | 1,157 | 1,137 | 1,148 | +6 | +0.5% | 157,200 |
| 2017/07/07 | 1,131 | 1,156 | 1,129 | 1,142 | -6 | -0.5% | 130,800 |
| 2017/07/06 | 1,178 | 1,178 | 1,144 | 1,148 | -14 | -1.2% | 298,400 |
| 2017/07/05 | 1,117 | 1,168 | 1,116 | 1,162 | +58 | +5.3% | 477,500 |
| 2017/07/04 | 1,121 | 1,129 | 1,097 | 1,104 | -11 | -1% | 190,500 |
| 2017/07/03 | 1,120 | 1,134 | 1,108 | 1,115 | +7 | +0.6% | 233,800 |
| 2017/06/30 | 1,104 | 1,111 | 1,083 | 1,108 | -2 | -0.2% | 201,200 |
| 2017/06/29 | 1,096 | 1,111 | 1,091 | 1,110 | +30 | +2.8% | 204,200 |
| 2017/06/28 | 1,094 | 1,102 | 1,075 | 1,080 | -19 | -1.7% | 180,300 |
| 2017/06/27 | 1,074 | 1,100 | 1,069 | 1,099 | +28 | +2.6% | 231,800 |
| 2017/06/26 | 1,089 | 1,089 | 1,070 | 1,071 | -9 | -0.8% | 129,600 |
| 2017/06/23 | 1,086 | 1,099 | 1,076 | 1,080 | +2 | +0.2% | 234,200 |
| 2017/06/22 | 1,077 | 1,090 | 1,075 | 1,078 | +2 | +0.2% | 154,900 |
| 2017/06/21 | 1,082 | 1,085 | 1,074 | 1,076 | -4 | -0.4% | 116,300 |
| 2017/06/20 | 1,080 | 1,088 | 1,080 | 1,080 | +10 | +0.9% | 192,300 |
| 2017/06/19 | 1,080 | 1,083 | 1,064 | 1,070 | ±0 | ±0% | 153,500 |
| 2017/06/16 | 1,075 | 1,088 | 1,063 | 1,070 | +7 | +0.7% | 123,200 |
| 2017/06/15 | 1,074 | 1,084 | 1,062 | 1,063 | -8 | -0.7% | 152,700 |
| 2017/06/14 | 1,099 | 1,100 | 1,071 | 1,071 | -21 | -1.9% | 186,600 |
| 2017/06/13 | 1,100 | 1,101 | 1,085 | 1,092 | -8 | -0.7% | 147,800 |
| 2017/06/12 | 1,115 | 1,119 | 1,098 | 1,100 | -16 | -1.4% | 156,900 |
| 2017/06/09 | 1,118 | 1,129 | 1,108 | 1,116 | +5 | +0.5% | 172,500 |
| 2017/06/08 | 1,115 | 1,128 | 1,107 | 1,111 | +1 | +0.1% | 150,600 |
| 2017/06/07 | 1,092 | 1,114 | 1,089 | 1,110 | +19 | +1.7% | 191,100 |
| 2017/06/06 | 1,109 | 1,115 | 1,090 | 1,091 | +2 | +0.2% | 230,500 |
| 2017/06/05 | 1,110 | 1,112 | 1,087 | 1,089 | -19 | -1.7% | 196,300 |
| 2017/06/02 | 1,084 | 1,113 | 1,084 | 1,108 | +28 | +2.6% | 244,700 |
| 2017/06/01 | 1,069 | 1,087 | 1,067 | 1,080 | +11 | +1% | 176,100 |
| 2017/05/31 | 1,093 | 1,095 | 1,069 | 1,069 | -30 | -2.7% | 160,200 |
| 2017/05/30 | 1,092 | 1,101 | 1,082 | 1,099 | +4 | +0.4% | 70,500 |
| 2017/05/29 | 1,092 | 1,102 | 1,084 | 1,095 | -1 | -0.1% | 103,400 |
| 2017/05/26 | 1,121 | 1,122 | 1,094 | 1,096 | -26 | -2.3% | 227,500 |
| 2017/05/25 | 1,129 | 1,131 | 1,115 | 1,122 | -9 | -0.8% | 98,600 |
| 2017/05/24 | 1,127 | 1,137 | 1,121 | 1,131 | +16 | +1.4% | 139,800 |
| 2017/05/23 | 1,135 | 1,135 | 1,112 | 1,115 | -15 | -1.3% | 131,300 |
| 2017/05/22 | 1,138 | 1,142 | 1,127 | 1,130 | +7 | +0.6% | 155,600 |
| 2017/05/19 | 1,122 | 1,127 | 1,108 | 1,123 | +9 | +0.8% | 176,700 |
| 2017/05/18 | 1,127 | 1,136 | 1,113 | 1,114 | -40 | -3.5% | 247,000 |
| 2017/05/17 | 1,176 | 1,178 | 1,148 | 1,154 | -37 | -3.1% | 246,100 |
| 2017/05/16 | 1,209 | 1,216 | 1,184 | 1,191 | -22 | -1.8% | 300,800 |
| 2017/05/15 | 1,222 | 1,239 | 1,194 | 1,213 | -39 | -3.1% | 470,700 |
| 2017/05/12 | 1,154 | 1,261 | 1,152 | 1,252 | +118 | +10.4% | 1,286,600 |
| 2017/05/11 | 1,127 | 1,135 | 1,111 | 1,134 | +7 | +0.6% | 200,800 |
| 2017/05/10 | 1,140 | 1,140 | 1,124 | 1,127 | -13 | -1.1% | 186,800 |
| 2017/05/09 | 1,145 | 1,145 | 1,126 | 1,140 | -4 | -0.3% | 181,200 |
| 2017/05/08 | 1,150 | 1,156 | 1,137 | 1,144 | +12 | +1.1% | 315,300 |
| 2017/05/02 | 1,117 | 1,143 | 1,107 | 1,132 | +22 | +2% | 373,000 |
| 2017/05/01 | 1,106 | 1,124 | 1,105 | 1,110 | -4 | -0.4% | 220,600 |
| 2017/04/28 | 1,129 | 1,138 | 1,104 | 1,114 | -9 | -0.8% | 261,400 |
1801～
1850
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「アーレスティ」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 |
|---|---|---|---|---|---|---|---|---|
| アーレスティ | 53,400円 | +1.2% | +11.1% | 5.24% | 132.51倍 | 0.25倍 |
|
ダイカスト大手。ＳＵＢＡＲＵなど主得意先。アルミ地金、半導体クリーンルーム床材も |
| ＣＫサンエツ | 367,000円 | +9.5% | +21.4% | 2.45% | 6.76倍 | 0.62倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
| 平河ヒューテ | 155,200円 | +6.7% | +6.2% | 2.90% | 13.29倍 | 0.59倍 |
|
電線やネットワーク機器、光中継システムメーカー。医療チューブ展開、中国などで海外生産も |
| オーナンバ | 102,900円 | -1.3% | -32.9% | 5.54% | 5.45倍 | 0.48倍 |
|
産業・民生用ワイヤハーネスと省エネ・再エネソリューションのグローバル総合配線メーカー |
| 東邦鉛 | 81,200円 | -0.6% | - | 0.00% | 1.84倍 | 1.64倍 |
|
亜鉛・鉛の製錬大手。豪州鉱山に投資してきたが撤退へ。環境・リサイクル、電子材料を併営 |
市場注目の銘柄
チャート関連のコラム
