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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,140 | 1,150 | 1,123 | 1,130 | -9 | -0.8% | 29,000 |
| 2008/07/16 | 1,140 | 1,145 | 1,134 | 1,139 | -21 | -1.8% | 18,100 |
| 2008/07/15 | 1,200 | 1,239 | 1,151 | 1,160 | -20 | -1.7% | 36,500 |
| 2008/07/14 | 1,250 | 1,253 | 1,180 | 1,180 | -50 | -4.1% | 32,200 |
| 2008/07/11 | 1,250 | 1,252 | 1,230 | 1,230 | -20 | -1.6% | 22,600 |
| 2008/07/10 | 1,248 | 1,256 | 1,240 | 1,250 | -1 | -0.1% | 15,400 |
| 2008/07/09 | 1,260 | 1,265 | 1,250 | 1,251 | -2 | -0.2% | 18,300 |
| 2008/07/08 | 1,250 | 1,264 | 1,250 | 1,253 | -17 | -1.3% | 8,000 |
| 2008/07/07 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 7,800 |
| 2008/07/04 | 1,265 | 1,265 | 1,237 | 1,250 | -22 | -1.7% | 21,600 |
| 2008/07/03 | 1,290 | 1,320 | 1,250 | 1,272 | -38 | -2.9% | 17,100 |
| 2008/07/02 | 1,319 | 1,329 | 1,310 | 1,310 | -29 | -2.2% | 8,900 |
| 2008/07/01 | 1,285 | 1,364 | 1,285 | 1,339 | +24 | +1.8% | 37,600 |
| 2008/06/30 | 1,280 | 1,329 | 1,280 | 1,315 | +15 | +1.2% | 11,600 |
| 2008/06/27 | 1,304 | 1,304 | 1,285 | 1,300 | -17 | -1.3% | 22,700 |
| 2008/06/26 | 1,290 | 1,339 | 1,290 | 1,317 | ±0 | ±0% | 20,100 |
| 2008/06/25 | 1,323 | 1,323 | 1,297 | 1,317 | +13 | +1% | 36,400 |
| 2008/06/24 | 1,311 | 1,312 | 1,280 | 1,304 | -6 | -0.5% | 28,500 |
| 2008/06/23 | 1,253 | 1,324 | 1,250 | 1,310 | +27 | +2.1% | 52,700 |
| 2008/06/20 | 1,280 | 1,299 | 1,266 | 1,283 | +4 | +0.3% | 27,000 |
| 2008/06/19 | 1,264 | 1,284 | 1,250 | 1,279 | -2 | -0.2% | 114,300 |
| 2008/06/18 | 1,310 | 1,335 | 1,262 | 1,281 | -40 | -3% | 225,300 |
| 2008/06/17 | 1,382 | 1,382 | 1,300 | 1,321 | -64 | -4.6% | 110,500 |
| 2008/06/16 | 1,414 | 1,435 | 1,370 | 1,385 | ±0 | ±0% | 92,100 |
| 2008/06/13 | 1,370 | 1,390 | 1,365 | 1,385 | -25 | -1.8% | 84,800 |
| 2008/06/12 | 1,365 | 1,423 | 1,343 | 1,410 | -15 | -1.1% | 94,600 |
| 2008/06/11 | 1,376 | 1,425 | 1,366 | 1,425 | +82 | +6.1% | 38,600 |
| 2008/06/10 | 1,450 | 1,450 | 1,330 | 1,343 | -116 | -8% | 147,800 |
| 2008/06/09 | 1,525 | 1,525 | 1,431 | 1,459 | -91 | -5.9% | 65,000 |
| 2008/06/06 | 1,550 | 1,575 | 1,530 | 1,550 | +16 | +1% | 45,100 |
| 2008/06/05 | 1,607 | 1,632 | 1,492 | 1,534 | -72 | -4.5% | 57,200 |
| 2008/06/04 | 1,591 | 1,639 | 1,589 | 1,606 | +16 | +1% | 38,800 |
| 2008/06/03 | 1,661 | 1,665 | 1,579 | 1,590 | -71 | -4.3% | 26,500 |
| 2008/06/02 | 1,660 | 1,680 | 1,595 | 1,661 | +31 | +1.9% | 28,000 |
| 2008/05/30 | 1,641 | 1,651 | 1,606 | 1,630 | -20 | -1.2% | 46,700 |
| 2008/05/29 | 1,570 | 1,680 | 1,570 | 1,650 | +73 | +4.6% | 46,700 |
| 2008/05/28 | 1,560 | 1,580 | 1,551 | 1,577 | +8 | +0.5% | 52,700 |
| 2008/05/27 | 1,560 | 1,570 | 1,540 | 1,569 | +10 | +0.6% | 42,600 |
| 2008/05/26 | 1,549 | 1,559 | 1,531 | 1,559 | +34 | +2.2% | 32,300 |
| 2008/05/23 | 1,514 | 1,538 | 1,505 | 1,525 | +12 | +0.8% | 29,400 |
| 2008/05/22 | 1,511 | 1,520 | 1,500 | 1,513 | +3 | +0.2% | 40,300 |
| 2008/05/21 | 1,472 | 1,540 | 1,472 | 1,510 | +58 | +4% | 38,900 |
| 2008/05/20 | 1,401 | 1,473 | 1,401 | 1,452 | +42 | +3% | 98,500 |
| 2008/05/19 | 1,395 | 1,428 | 1,385 | 1,410 | +30 | +2.2% | 51,800 |
| 2008/05/16 | 1,490 | 1,491 | 1,380 | 1,380 | -110 | -7.4% | 116,400 |
| 2008/05/15 | 1,513 | 1,513 | 1,400 | 1,490 | -59 | -3.8% | 90,900 |
| 2008/05/14 | 1,580 | 1,598 | 1,501 | 1,549 | -45 | -2.8% | 49,100 |
| 2008/05/13 | 1,570 | 1,626 | 1,570 | 1,594 | +8 | +0.5% | 8,600 |
| 2008/05/12 | 1,598 | 1,638 | 1,577 | 1,586 | -72 | -4.3% | 6,600 |
| 2008/05/09 | 1,645 | 1,669 | 1,590 | 1,658 | +13 | +0.8% | 16,000 |
4001～
4050
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
