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 |
---|---|---|---|---|---|---|---|
2017/05/02 | 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 |
2017/04/07 | 1,032 | 1,033 | 1,002 | 1,015 | -2 | -0.2% | 177,600 |
2017/04/06 | 1,047 | 1,048 | 1,014 | 1,017 | -39 | -3.7% | 182,000 |
2017/04/05 | 1,061 | 1,073 | 1,047 | 1,056 | -5 | -0.5% | 125,900 |
2017/04/04 | 1,092 | 1,095 | 1,052 | 1,061 | -47 | -4.2% | 238,900 |
2017/04/03 | 1,137 | 1,142 | 1,101 | 1,108 | -29 | -2.6% | 233,200 |
2017/03/31 | 1,148 | 1,164 | 1,137 | 1,137 | -6 | -0.5% | 168,000 |
2017/03/30 | 1,172 | 1,172 | 1,142 | 1,143 | -36 | -3.1% | 212,800 |
2017/03/29 | 1,165 | 1,185 | 1,162 | 1,179 | +10 | +0.9% | 105,100 |
2017/03/28 | 1,162 | 1,173 | 1,160 | 1,169 | +15 | +1.3% | 139,000 |
2017/03/27 | 1,167 | 1,173 | 1,154 | 1,154 | -27 | -2.3% | 102,400 |
2017/03/24 | 1,169 | 1,188 | 1,162 | 1,181 | +12 | +1% | 124,200 |
2017/03/23 | 1,169 | 1,176 | 1,160 | 1,169 | -1 | -0.1% | 159,900 |
2017/03/22 | 1,171 | 1,179 | 1,164 | 1,170 | -24 | -2% | 179,400 |
2017/03/21 | 1,195 | 1,200 | 1,186 | 1,194 | -5 | -0.4% | 109,000 |
2017/03/17 | 1,208 | 1,208 | 1,190 | 1,199 | -8 | -0.7% | 136,100 |
2017/03/16 | 1,175 | 1,215 | 1,174 | 1,207 | +33 | +2.8% | 280,400 |
2017/03/15 | 1,185 | 1,187 | 1,170 | 1,174 | -13 | -1.1% | 101,300 |
2017/03/14 | 1,175 | 1,193 | 1,169 | 1,187 | +11 | +0.9% | 131,300 |
2017/03/13 | 1,173 | 1,186 | 1,167 | 1,176 | +7 | +0.6% | 155,500 |
2017/03/10 | 1,173 | 1,182 | 1,164 | 1,169 | +7 | +0.6% | 189,100 |
2017/03/09 | 1,165 | 1,169 | 1,153 | 1,162 | -2 | -0.2% | 127,200 |
2017/03/08 | 1,173 | 1,175 | 1,158 | 1,164 | -7 | -0.6% | 94,300 |
2017/03/07 | 1,201 | 1,204 | 1,162 | 1,171 | -25 | -2.1% | 223,400 |
2017/03/06 | 1,178 | 1,203 | 1,167 | 1,196 | +24 | +2% | 166,800 |
2017/03/03 | 1,177 | 1,184 | 1,167 | 1,172 | -5 | -0.4% | 148,300 |
2017/03/02 | 1,188 | 1,192 | 1,175 | 1,177 | +8 | +0.7% | 114,800 |
2017/03/01 | 1,174 | 1,175 | 1,154 | 1,169 | +9 | +0.8% | 137,200 |
2017/02/28 | 1,171 | 1,182 | 1,158 | 1,160 | +2 | +0.2% | 144,100 |
2017/02/27 | 1,190 | 1,190 | 1,147 | 1,158 | -36 | -3% | 167,500 |
2017/02/24 | 1,190 | 1,227 | 1,182 | 1,194 | -2 | -0.2% | 294,200 |
2017/02/23 | 1,200 | 1,209 | 1,187 | 1,196 | +1 | +0.1% | 166,100 |
2017/02/22 | 1,200 | 1,212 | 1,193 | 1,195 | +1 | +0.1% | 165,000 |
2017/02/21 | 1,180 | 1,200 | 1,175 | 1,194 | +14 | +1.2% | 117,600 |
1851~
1900
件表示中 / 6843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 | 51,600円 | +1.2% | +11.1% | 5.43% | 128.04倍 | 0.24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 | 355,000円 | +9.5% | +21.4% | 2.54% | 6.54倍 | 0.60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 | 148,200円 | +6.7% | +6.2% | 3.04% | 12.69倍 | 0.56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 | 100,500円 | -1.3% | -32.9% | 5.67% | 5.33倍 | 0.47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 | 79,800円 | -0.6% | - | 0.00% | 1.81倍 | 1.61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