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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/11/09 | 3,200 | 3,280 | 3,200 | 3,220 | -10 | -0.3% | 15,400 |
| 2006/11/08 | 3,240 | 3,270 | 3,220 | 3,230 | -20 | -0.6% | 22,900 |
| 2006/11/07 | 3,300 | 3,300 | 3,240 | 3,250 | -60 | -1.8% | 20,400 |
| 2006/11/06 | 3,330 | 3,340 | 3,290 | 3,310 | -30 | -0.9% | 25,300 |
| 2006/11/02 | 3,210 | 3,380 | 3,210 | 3,340 | +110 | +3.4% | 44,700 |
| 2006/11/01 | 3,230 | 3,280 | 3,210 | 3,230 | -30 | -0.9% | 17,900 |
| 2006/10/31 | 3,280 | 3,330 | 3,180 | 3,260 | +30 | +0.9% | 43,700 |
| 2006/10/30 | 3,180 | 3,270 | 3,180 | 3,230 | +60 | +1.9% | 19,300 |
| 2006/10/27 | 3,290 | 3,290 | 3,150 | 3,170 | -80 | -2.5% | 34,100 |
| 2006/10/26 | 3,350 | 3,350 | 3,250 | 3,250 | -90 | -2.7% | 9,900 |
| 2006/10/25 | 3,320 | 3,350 | 3,270 | 3,340 | +70 | +2.1% | 15,100 |
| 2006/10/24 | 3,250 | 3,300 | 3,230 | 3,270 | +20 | +0.6% | 17,500 |
| 2006/10/23 | 3,300 | 3,300 | 3,230 | 3,250 | -100 | -3% | 28,700 |
| 2006/10/20 | 3,390 | 3,400 | 3,330 | 3,350 | -80 | -2.3% | 25,300 |
| 2006/10/19 | 3,350 | 3,430 | 3,330 | 3,430 | +70 | +2.1% | 31,900 |
| 2006/10/18 | 3,330 | 3,370 | 3,310 | 3,360 | +60 | +1.8% | 13,900 |
| 2006/10/17 | 3,280 | 3,300 | 3,230 | 3,300 | +60 | +1.9% | 26,000 |
| 2006/10/16 | 3,200 | 3,260 | 3,180 | 3,240 | +80 | +2.5% | 17,600 |
| 2006/10/13 | 3,180 | 3,230 | 3,150 | 3,160 | +10 | +0.3% | 21,500 |
| 2006/10/12 | 3,110 | 3,270 | 3,090 | 3,150 | +50 | +1.6% | 71,000 |
| 2006/10/11 | 3,260 | 3,260 | 3,060 | 3,100 | -190 | -5.8% | 66,400 |
| 2006/10/10 | 3,320 | 3,380 | 3,290 | 3,290 | -180 | -5.2% | 36,700 |
| 2006/10/06 | 3,450 | 3,470 | 3,440 | 3,470 | +30 | +0.9% | 50,800 |
| 2006/10/05 | 3,450 | 3,460 | 3,400 | 3,440 | +90 | +2.7% | 22,800 |
| 2006/10/04 | 3,350 | 3,390 | 3,320 | 3,350 | +10 | +0.3% | 23,000 |
| 2006/10/03 | 3,370 | 3,390 | 3,340 | 3,340 | -110 | -3.2% | 10,900 |
| 2006/10/02 | 3,350 | 3,450 | 3,330 | 3,450 | +120 | +3.6% | 14,300 |
| 2006/09/29 | 3,450 | 3,530 | 3,310 | 3,330 | -100 | -2.9% | 70,500 |
| 2006/09/28 | 3,310 | 3,430 | 3,280 | 3,430 | +130 | +3.9% | 32,200 |
| 2006/09/27 | 3,200 | 3,300 | 3,140 | 3,300 | +90 | +2.8% | 29,500 |
| 2006/09/26 | 3,210 | 3,260 | 3,170 | 3,210 | -20 | -0.6% | 24,900 |
| 2006/09/25 | 3,290 | 3,370 | 3,230 | 3,230 | -60 | -1.8% | 32,400 |
| 2006/09/22 | 3,220 | 3,340 | 3,160 | 3,290 | +20 | +0.6% | 80,500 |
| 2006/09/21 | 3,230 | 3,360 | 3,230 | 3,270 | +80 | +2.5% | 30,500 |
| 2006/09/20 | 3,110 | 3,230 | 3,100 | 3,190 | +80 | +2.6% | 60,300 |
| 2006/09/19 | 3,180 | 3,180 | 3,110 | 3,110 | -70 | -2.2% | 63,800 |
4401～
4450
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
