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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,890 | 1,900 | 1,870 | 1,893 | +3 | +0.2% | 33,700 |
| 2005/06/30 | 1,868 | 1,890 | 1,867 | 1,890 | +25 | +1.3% | 40,000 |
| 2005/06/29 | 1,835 | 1,870 | 1,835 | 1,865 | +35 | +1.9% | 73,600 |
| 2005/06/28 | 1,828 | 1,830 | 1,823 | 1,830 | +7 | +0.4% | 11,500 |
| 2005/06/27 | 1,822 | 1,831 | 1,821 | 1,823 | +3 | +0.2% | 19,600 |
| 2005/06/24 | 1,807 | 1,834 | 1,805 | 1,820 | +14 | +0.8% | 51,800 |
| 2005/06/23 | 1,805 | 1,809 | 1,799 | 1,806 | +6 | +0.3% | 36,700 |
| 2005/06/22 | 1,810 | 1,810 | 1,785 | 1,800 | -10 | -0.6% | 23,500 |
| 2005/06/21 | 1,800 | 1,810 | 1,800 | 1,810 | +5 | +0.3% | 23,900 |
| 2005/06/20 | 1,782 | 1,820 | 1,782 | 1,805 | +25 | +1.4% | 26,000 |
| 2005/06/17 | 1,789 | 1,798 | 1,780 | 1,780 | +10 | +0.6% | 11,400 |
| 2005/06/16 | 1,810 | 1,813 | 1,770 | 1,770 | -35 | -1.9% | 30,900 |
| 2005/06/15 | 1,825 | 1,834 | 1,801 | 1,805 | -28 | -1.5% | 36,400 |
| 2005/06/14 | 1,840 | 1,840 | 1,830 | 1,833 | -7 | -0.4% | 26,900 |
| 2005/06/13 | 1,820 | 1,840 | 1,815 | 1,840 | +28 | +1.5% | 27,100 |
| 2005/06/10 | 1,820 | 1,820 | 1,810 | 1,812 | -8 | -0.4% | 25,200 |
| 2005/06/09 | 1,820 | 1,825 | 1,800 | 1,820 | +2 | +0.1% | 8,100 |
| 2005/06/08 | 1,820 | 1,820 | 1,800 | 1,818 | ±0 | ±0% | 9,900 |
| 2005/06/07 | 1,820 | 1,820 | 1,799 | 1,818 | -2 | -0.1% | 16,600 |
| 2005/06/06 | 1,820 | 1,820 | 1,795 | 1,820 | +25 | +1.4% | 21,900 |
| 2005/06/03 | 1,811 | 1,820 | 1,780 | 1,795 | -15 | -0.8% | 6,800 |
| 2005/06/02 | 1,779 | 1,810 | 1,749 | 1,810 | +31 | +1.7% | 7,200 |
| 2005/06/01 | 1,779 | 1,779 | 1,770 | 1,779 | -16 | -0.9% | 900 |
| 2005/05/31 | 1,800 | 1,810 | 1,735 | 1,795 | -35 | -1.9% | 17,700 |
| 2005/05/30 | 1,718 | 1,830 | 1,717 | 1,830 | +114 | +6.6% | 32,300 |
| 2005/05/27 | 1,711 | 1,730 | 1,710 | 1,716 | ±0 | ±0% | 19,200 |
| 2005/05/26 | 1,748 | 1,748 | 1,715 | 1,716 | -32 | -1.8% | 7,400 |
| 2005/05/25 | 1,790 | 1,800 | 1,710 | 1,748 | -42 | -2.3% | 14,700 |
| 2005/05/24 | 1,805 | 1,825 | 1,780 | 1,790 | -45 | -2.5% | 9,200 |
| 2005/05/23 | 1,819 | 1,854 | 1,815 | 1,835 | +35 | +1.9% | 94,500 |
| 2005/05/20 | 1,798 | 1,800 | 1,760 | 1,800 | +20 | +1.1% | 54,600 |
| 2005/05/19 | 1,795 | 1,795 | 1,775 | 1,780 | +5 | +0.3% | 6,600 |
| 2005/05/18 | 1,788 | 1,789 | 1,734 | 1,775 | +76 | +4.5% | 20,000 |
| 2005/05/17 | 1,750 | 1,760 | 1,647 | 1,699 | -67 | -3.8% | 46,300 |
| 2005/05/16 | 1,810 | 1,821 | 1,740 | 1,766 | -34 | -1.9% | 19,700 |
| 2005/05/13 | 1,780 | 1,810 | 1,780 | 1,800 | -10 | -0.6% | 9,800 |
| 2005/05/12 | 1,820 | 1,830 | 1,780 | 1,810 | -10 | -0.5% | 11,900 |
| 2005/05/11 | 1,810 | 1,827 | 1,800 | 1,820 | -10 | -0.5% | 3,000 |
| 2005/05/10 | 1,840 | 1,840 | 1,820 | 1,830 | -5 | -0.3% | 5,800 |
| 2005/05/09 | 1,850 | 1,850 | 1,832 | 1,835 | -5 | -0.3% | 30,600 |
| 2005/05/06 | 1,840 | 1,861 | 1,838 | 1,840 | +30 | +1.7% | 61,700 |
| 2005/05/02 | 1,797 | 1,810 | 1,775 | 1,810 | +23 | +1.3% | 16,900 |
| 2005/04/28 | 1,790 | 1,794 | 1,781 | 1,787 | +13 | +0.7% | 9,200 |
| 2005/04/27 | 1,719 | 1,783 | 1,715 | 1,774 | +44 | +2.5% | 9,800 |
| 2005/04/26 | 1,721 | 1,730 | 1,720 | 1,730 | +14 | +0.8% | 2,800 |
| 2005/04/25 | 1,765 | 1,765 | 1,716 | 1,716 | +16 | +0.9% | 6,200 |
| 2005/04/22 | 1,779 | 1,780 | 1,700 | 1,700 | -20 | -1.2% | 33,100 |
| 2005/04/21 | 1,740 | 1,750 | 1,670 | 1,720 | -40 | -2.3% | 27,900 |
| 2005/04/20 | 1,750 | 1,770 | 1,720 | 1,760 | +100 | +6% | 19,100 |
| 2005/04/19 | 1,650 | 1,680 | 1,650 | 1,660 | +15 | +0.9% | 22,800 |
4751～
4800
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
