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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 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 |
| 2017/04/27 | 1,116 | 1,132 | 1,105 | 1,123 | +4 | +0.4% | 372,100 |
| 2017/04/26 | 1,120 | 1,133 | 1,098 | 1,119 | +55 | +5.2% | 1,324,500 |
| 2017/04/25 | 1,044 | 1,069 | 1,029 | 1,064 | +20 | +1.9% | 259,000 |
| 2017/04/24 | 1,045 | 1,048 | 1,026 | 1,044 | +14 | +1.4% | 268,000 |
| 2017/04/21 | 1,040 | 1,041 | 1,012 | 1,030 | +10 | +1% | 341,700 |
| 2017/04/20 | 1,014 | 1,029 | 989 | 1,020 | +49 | +5% | 474,800 |
| 2017/04/19 | 961 | 978 | 960 | 971 | +4 | +0.4% | 178,700 |
| 2017/04/18 | 978 | 980 | 952 | 967 | +11 | +1.2% | 282,900 |
| 2017/04/17 | 962 | 971 | 938 | 956 | -4 | -0.4% | 164,500 |
| 2017/04/14 | 957 | 968 | 948 | 960 | +2 | +0.2% | 131,200 |
| 2017/04/13 | 960 | 962 | 937 | 958 | -4 | -0.4% | 271,500 |
| 2017/04/12 | 975 | 980 | 958 | 962 | -32 | -3.2% | 185,400 |
| 2017/04/11 | 999 | 1,012 | 988 | 994 | -22 | -2.2% | 168,800 |
| 2017/04/10 | 1,006 | 1,027 | 1,001 | 1,016 | +1 | +0.1% | 135,500 |
1801～
1850
件表示中 / 6826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 | 54,600円 | +1.2% | +11.1% | 5.13% | 135.48倍 | 0.26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 |
| 平河ヒューテ | 160,000円 | +6.7% | +6.2% | 2.81% | 13.70倍 | 0.60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 | 118,700円 | +2.8% | -1.3% | 5.22% | 4.82倍 | 0.55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 | 94,600円 | -0.6% | - | 0.00% | - | 4.75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 |
| カナレ電気 | 141,600円 | -0.2% | -20.6% | 3.95% | 9.85倍 | 0.54倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
