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 |
|---|---|---|---|---|---|---|---|
| 2008/04/15 | 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 |
| 2008/02/22 | 1,230 | 1,305 | 1,230 | 1,293 | +42 | +3.4% | 57,000 |
| 2008/02/21 | 1,238 | 1,300 | 1,218 | 1,251 | -19 | -1.5% | 79,900 |
| 2008/02/20 | 1,261 | 1,281 | 1,220 | 1,270 | -71 | -5.3% | 148,600 |
| 2008/02/19 | 1,299 | 1,355 | 1,290 | 1,341 | +22 | +1.7% | 106,700 |
| 2008/02/18 | 1,244 | 1,333 | 1,199 | 1,319 | +100 | +8.2% | 62,100 |
| 2008/02/15 | 1,110 | 1,220 | 1,073 | 1,219 | +60 | +5.2% | 45,500 |
| 2008/02/14 | 1,144 | 1,180 | 1,096 | 1,159 | +26 | +2.3% | 153,700 |
| 2008/02/13 | 1,191 | 1,191 | 1,106 | 1,133 | -2 | -0.2% | 62,900 |
| 2008/02/12 | 1,232 | 1,232 | 1,073 | 1,135 | -136 | -10.7% | 99,000 |
| 2008/02/08 | 1,303 | 1,317 | 1,261 | 1,271 | -49 | -3.7% | 27,700 |
| 2008/02/07 | 1,341 | 1,387 | 1,299 | 1,320 | -60 | -4.3% | 45,900 |
| 2008/02/06 | 1,345 | 1,385 | 1,325 | 1,380 | -5 | -0.4% | 28,200 |
| 2008/02/05 | 1,411 | 1,440 | 1,385 | 1,385 | -86 | -5.8% | 24,800 |
| 2008/02/04 | 1,465 | 1,510 | 1,440 | 1,471 | +26 | +1.8% | 14,700 |
4051～
4100
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
