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 |
|---|---|---|---|---|---|---|---|
| 2007/01/25 | 3,540 | 3,580 | 3,520 | 3,560 | +70 | +2% | 34,200 |
| 2007/01/24 | 3,530 | 3,580 | 3,480 | 3,490 | -90 | -2.5% | 73,600 |
| 2007/01/23 | 3,550 | 3,580 | 3,500 | 3,580 | +70 | +2% | 54,600 |
| 2007/01/22 | 3,410 | 3,560 | 3,410 | 3,510 | +80 | +2.3% | 54,200 |
| 2007/01/19 | 3,400 | 3,440 | 3,370 | 3,430 | +80 | +2.4% | 47,500 |
| 2007/01/18 | 3,370 | 3,420 | 3,340 | 3,350 | -20 | -0.6% | 27,200 |
| 2007/01/17 | 3,380 | 3,380 | 3,320 | 3,370 | -60 | -1.7% | 40,400 |
| 2007/01/16 | 3,460 | 3,470 | 3,390 | 3,430 | -30 | -0.9% | 50,000 |
| 2007/01/15 | 3,330 | 3,460 | 3,320 | 3,460 | +120 | +3.6% | 75,900 |
| 2007/01/12 | 3,300 | 3,360 | 3,280 | 3,340 | +90 | +2.8% | 79,400 |
| 2007/01/11 | 3,400 | 3,420 | 3,250 | 3,250 | -170 | -5% | 72,900 |
| 2007/01/10 | 3,510 | 3,510 | 3,420 | 3,420 | -100 | -2.8% | 18,800 |
| 2007/01/09 | 3,520 | 3,550 | 3,500 | 3,520 | +10 | +0.3% | 12,300 |
| 2007/01/05 | 3,610 | 3,620 | 3,500 | 3,510 | -90 | -2.5% | 24,600 |
| 2007/01/04 | 3,610 | 3,620 | 3,560 | 3,600 | -30 | -0.8% | 7,100 |
| 2006/12/29 | 3,480 | 3,640 | 3,480 | 3,630 | +80 | +2.3% | 24,600 |
| 2006/12/28 | 3,470 | 3,560 | 3,470 | 3,550 | +100 | +2.9% | 29,700 |
| 2006/12/27 | 3,490 | 3,500 | 3,400 | 3,450 | -30 | -0.9% | 8,300 |
| 2006/12/26 | 3,470 | 3,510 | 3,430 | 3,480 | ±0 | ±0% | 22,400 |
| 2006/12/25 | 3,510 | 3,540 | 3,480 | 3,480 | -10 | -0.3% | 20,100 |
| 2006/12/22 | 3,580 | 3,580 | 3,460 | 3,490 | -80 | -2.2% | 61,000 |
| 2006/12/21 | 3,560 | 3,580 | 3,530 | 3,570 | +30 | +0.8% | 5,900 |
| 2006/12/20 | 3,530 | 3,600 | 3,520 | 3,540 | -10 | -0.3% | 27,500 |
| 2006/12/19 | 3,540 | 3,600 | 3,510 | 3,550 | -40 | -1.1% | 12,000 |
| 2006/12/18 | 3,610 | 3,650 | 3,570 | 3,590 | -10 | -0.3% | 31,800 |
| 2006/12/15 | 3,530 | 3,620 | 3,530 | 3,600 | +50 | +1.4% | 33,600 |
| 2006/12/14 | 3,580 | 3,580 | 3,520 | 3,550 | +20 | +0.6% | 48,800 |
| 2006/12/13 | 3,460 | 3,560 | 3,460 | 3,530 | +70 | +2% | 52,400 |
| 2006/12/12 | 3,460 | 3,520 | 3,420 | 3,460 | ±0 | ±0% | 61,600 |
| 2006/12/11 | 3,510 | 3,510 | 3,400 | 3,460 | -40 | -1.1% | 26,300 |
| 2006/12/08 | 3,540 | 3,540 | 3,400 | 3,500 | -20 | -0.6% | 18,200 |
| 2006/12/07 | 3,480 | 3,550 | 3,480 | 3,520 | +120 | +3.5% | 36,800 |
| 2006/12/06 | 3,430 | 3,440 | 3,390 | 3,400 | -60 | -1.7% | 30,400 |
| 2006/12/05 | 3,420 | 3,500 | 3,410 | 3,460 | +20 | +0.6% | 57,200 |
| 2006/12/04 | 3,400 | 3,480 | 3,360 | 3,440 | +20 | +0.6% | 32,700 |
| 2006/12/01 | 3,600 | 3,600 | 3,370 | 3,420 | -230 | -6.3% | 81,800 |
| 2006/11/30 | 3,570 | 3,650 | 3,510 | 3,650 | -70 | -1.9% | 147,900 |
| 2006/11/29 | 3,470 | 3,750 | 3,430 | 3,720 | +220 | +6.3% | 111,000 |
| 2006/11/28 | 3,420 | 3,500 | 3,390 | 3,500 | +70 | +2% | 41,100 |
| 2006/11/27 | 3,380 | 3,480 | 3,380 | 3,430 | -50 | -1.4% | 37,000 |
| 2006/11/24 | 3,340 | 3,490 | 3,280 | 3,480 | +240 | +7.4% | 49,900 |
| 2006/11/22 | 3,280 | 3,290 | 3,220 | 3,240 | -50 | -1.5% | 38,800 |
| 2006/11/21 | 3,250 | 3,320 | 3,240 | 3,290 | -30 | -0.9% | 40,400 |
| 2006/11/20 | 3,380 | 3,380 | 3,320 | 3,320 | -80 | -2.4% | 37,300 |
| 2006/11/17 | 3,430 | 3,430 | 3,350 | 3,400 | -10 | -0.3% | 83,100 |
| 2006/11/16 | 3,410 | 3,430 | 3,380 | 3,410 | +110 | +3.3% | 71,500 |
| 2006/11/15 | 3,250 | 3,350 | 3,230 | 3,300 | +100 | +3.1% | 26,200 |
| 2006/11/14 | 3,180 | 3,230 | 3,180 | 3,200 | +30 | +0.9% | 26,500 |
| 2006/11/13 | 3,340 | 3,350 | 3,170 | 3,170 | -190 | -5.7% | 38,800 |
| 2006/11/10 | 3,220 | 3,400 | 3,200 | 3,360 | +140 | +4.3% | 34,300 |
4351～
4400
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
