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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,574 | 1,699 | 1,569 | 1,645 | +60 | +3.8% | 50,200 |
| 2008/05/07 | 1,569 | 1,585 | 1,557 | 1,585 | +47 | +3.1% | 10,900 |
| 2008/05/02 | 1,525 | 1,550 | 1,525 | 1,538 | +5 | +0.3% | 8,300 |
| 2008/05/01 | 1,538 | 1,540 | 1,504 | 1,533 | +17 | +1.1% | 6,600 |
| 2008/04/30 | 1,500 | 1,545 | 1,500 | 1,516 | -2 | -0.1% | 21,100 |
| 2008/04/28 | 1,500 | 1,523 | 1,460 | 1,518 | +58 | +4% | 13,000 |
| 2008/04/25 | 1,399 | 1,475 | 1,398 | 1,460 | +63 | +4.5% | 19,600 |
| 2008/04/24 | 1,390 | 1,401 | 1,357 | 1,397 | +27 | +2% | 51,600 |
| 2008/04/23 | 1,365 | 1,388 | 1,360 | 1,370 | +6 | +0.4% | 24,400 |
| 2008/04/22 | 1,377 | 1,380 | 1,360 | 1,364 | -33 | -2.4% | 25,200 |
| 2008/04/21 | 1,393 | 1,449 | 1,376 | 1,397 | +5 | +0.4% | 20,500 |
| 2008/04/18 | 1,413 | 1,430 | 1,322 | 1,392 | +19 | +1.4% | 41,900 |
| 2008/04/17 | 1,460 | 1,460 | 1,350 | 1,373 | -69 | -4.8% | 21,900 |
| 2008/04/16 | 1,400 | 1,460 | 1,400 | 1,442 | +48 | +3.4% | 16,900 |
| 2008/04/15 | 1,379 | 1,430 | 1,351 | 1,394 | -25 | -1.8% | 47,700 |
| 2008/04/14 | 1,310 | 1,419 | 1,300 | 1,419 | +69 | +5.1% | 38,900 |
| 2008/04/11 | 1,251 | 1,360 | 1,237 | 1,350 | +102 | +8.2% | 72,700 |
| 2008/04/10 | 1,237 | 1,278 | 1,225 | 1,248 | -29 | -2.3% | 71,600 |
| 2008/04/09 | 1,250 | 1,280 | 1,221 | 1,277 | -3 | -0.2% | 28,000 |
| 2008/04/08 | 1,233 | 1,285 | 1,233 | 1,280 | +28 | +2.2% | 39,000 |
| 2008/04/07 | 1,254 | 1,280 | 1,235 | 1,252 | -3 | -0.2% | 32,200 |
| 2008/04/04 | 1,285 | 1,295 | 1,234 | 1,255 | -10 | -0.8% | 34,400 |
| 2008/04/03 | 1,297 | 1,320 | 1,251 | 1,265 | -25 | -1.9% | 38,300 |
| 2008/04/02 | 1,280 | 1,292 | 1,247 | 1,290 | +60 | +4.9% | 36,400 |
| 2008/04/01 | 1,275 | 1,279 | 1,215 | 1,230 | -105 | -7.9% | 83,600 |
| 2008/03/31 | 1,220 | 1,335 | 1,204 | 1,335 | +135 | +11.3% | 20,600 |
| 2008/03/28 | 1,190 | 1,200 | 1,160 | 1,200 | +10 | +0.8% | 53,600 |
| 2008/03/27 | 1,194 | 1,198 | 1,161 | 1,190 | -5 | -0.4% | 24,700 |
| 2008/03/26 | 1,207 | 1,220 | 1,195 | 1,195 | -25 | -2% | 3,800 |
| 2008/03/25 | 1,230 | 1,240 | 1,210 | 1,220 | +19 | +1.6% | 30,900 |
| 2008/03/24 | 1,199 | 1,215 | 1,182 | 1,201 | +1 | +0.1% | 53,800 |
| 2008/03/21 | 1,250 | 1,251 | 1,150 | 1,200 | -58 | -4.6% | 122,500 |
| 2008/03/19 | 1,262 | 1,280 | 1,237 | 1,258 | +6 | +0.5% | 76,900 |
| 2008/03/18 | 1,252 | 1,268 | 1,210 | 1,252 | -24 | -1.9% | 46,100 |
| 2008/03/17 | 1,290 | 1,290 | 1,252 | 1,276 | ±0 | ±0% | 16,200 |
| 2008/03/14 | 1,255 | 1,285 | 1,250 | 1,276 | +1 | +0.1% | 65,300 |
| 2008/03/13 | 1,260 | 1,290 | 1,251 | 1,275 | +25 | +2% | 88,800 |
| 2008/03/12 | 1,220 | 1,266 | 1,220 | 1,250 | +10 | +0.8% | 30,900 |
| 2008/03/11 | 1,196 | 1,265 | 1,190 | 1,240 | +34 | +2.8% | 118,500 |
| 2008/03/10 | 1,200 | 1,213 | 1,128 | 1,206 | -5 | -0.4% | 103,400 |
| 2008/03/07 | 1,201 | 1,250 | 1,180 | 1,211 | -24 | -1.9% | 106,500 |
| 2008/03/06 | 1,260 | 1,261 | 1,206 | 1,235 | -25 | -2% | 58,200 |
| 2008/03/05 | 1,250 | 1,270 | 1,230 | 1,260 | ±0 | ±0% | 32,000 |
| 2008/03/04 | 1,261 | 1,281 | 1,220 | 1,260 | ±0 | ±0% | 13,500 |
| 2008/03/03 | 1,300 | 1,300 | 1,225 | 1,260 | -70 | -5.3% | 31,500 |
| 2008/02/29 | 1,291 | 1,340 | 1,288 | 1,330 | +15 | +1.1% | 36,600 |
| 2008/02/28 | 1,305 | 1,330 | 1,301 | 1,315 | +11 | +0.8% | 49,700 |
| 2008/02/27 | 1,261 | 1,310 | 1,261 | 1,304 | +23 | +1.8% | 71,500 |
| 2008/02/26 | 1,271 | 1,300 | 1,249 | 1,281 | +30 | +2.4% | 43,900 |
| 2008/02/25 | 1,313 | 1,313 | 1,247 | 1,251 | -42 | -3.2% | 41,500 |
4051～
4100
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
