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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 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 |
| 2017/02/20 | 1,199 | 1,205 | 1,171 | 1,180 | -19 | -1.6% | 183,200 |
| 2017/02/17 | 1,167 | 1,207 | 1,157 | 1,199 | +34 | +2.9% | 330,500 |
| 2017/02/16 | 1,151 | 1,167 | 1,139 | 1,165 | +9 | +0.8% | 216,200 |
| 2017/02/15 | 1,158 | 1,174 | 1,146 | 1,156 | +16 | +1.4% | 148,200 |
| 2017/02/14 | 1,144 | 1,162 | 1,137 | 1,140 | +8 | +0.7% | 180,200 |
| 2017/02/13 | 1,151 | 1,151 | 1,127 | 1,132 | -26 | -2.2% | 254,200 |
| 2017/02/10 | 1,140 | 1,163 | 1,129 | 1,158 | +51 | +4.6% | 265,400 |
| 2017/02/09 | 1,176 | 1,176 | 1,093 | 1,107 | -67 | -5.7% | 526,100 |
| 2017/02/08 | 1,191 | 1,192 | 1,157 | 1,174 | -12 | -1% | 178,900 |
| 2017/02/07 | 1,178 | 1,200 | 1,172 | 1,186 | -4 | -0.3% | 140,900 |
| 2017/02/06 | 1,193 | 1,199 | 1,179 | 1,190 | +18 | +1.5% | 133,300 |
| 2017/02/03 | 1,180 | 1,200 | 1,171 | 1,172 | -2 | -0.2% | 129,800 |
| 2017/02/02 | 1,209 | 1,221 | 1,172 | 1,174 | -31 | -2.6% | 144,600 |
| 2017/02/01 | 1,181 | 1,206 | 1,180 | 1,205 | +13 | +1.1% | 315,900 |
| 2017/01/31 | 1,186 | 1,207 | 1,176 | 1,192 | -12 | -1% | 411,200 |
| 2017/01/30 | 1,222 | 1,222 | 1,193 | 1,204 | -35 | -2.8% | 240,600 |
| 2017/01/27 | 1,244 | 1,249 | 1,217 | 1,239 | +11 | +0.9% | 245,800 |
1851～
1900
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
