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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 3,720 | 3,730 | 3,560 | 3,600 | -70 | -1.9% | 39,100 |
| 2007/02/14 | 3,680 | 3,690 | 3,630 | 3,670 | +20 | +0.5% | 30,500 |
| 2007/02/13 | 3,520 | 3,650 | 3,510 | 3,650 | +150 | +4.3% | 23,000 |
| 2007/02/09 | 3,490 | 3,530 | 3,470 | 3,500 | -30 | -0.8% | 19,400 |
| 2007/02/08 | 3,610 | 3,610 | 3,490 | 3,530 | -70 | -1.9% | 31,800 |
| 2007/02/07 | 3,670 | 3,670 | 3,570 | 3,600 | -80 | -2.2% | 35,000 |
| 2007/02/06 | 3,770 | 3,770 | 3,650 | 3,680 | -90 | -2.4% | 50,100 |
| 2007/02/05 | 3,750 | 3,800 | 3,710 | 3,770 | +50 | +1.3% | 45,500 |
| 2007/02/02 | 3,640 | 3,720 | 3,630 | 3,720 | +50 | +1.4% | 38,800 |
| 2007/02/01 | 3,630 | 3,700 | 3,580 | 3,670 | +90 | +2.5% | 31,100 |
| 2007/01/31 | 3,630 | 3,660 | 3,530 | 3,580 | -50 | -1.4% | 52,400 |
| 2007/01/30 | 3,640 | 3,670 | 3,560 | 3,630 | -90 | -2.4% | 48,900 |
| 2007/01/29 | 3,650 | 3,800 | 3,630 | 3,720 | +90 | +2.5% | 86,700 |
| 2007/01/26 | 3,590 | 3,640 | 3,550 | 3,630 | +70 | +2% | 44,600 |
| 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 |
4351～
4400
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
