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 |
|---|---|---|---|---|---|---|---|
| 2005/03/29 | 1,830 | 1,879 | 1,801 | 1,830 | +50 | +2.8% | 52,400 |
| 2005/03/28 | 1,780 | 1,800 | 1,730 | 1,780 | -40 | -2.2% | 26,900 |
| 2005/03/25 | 1,830 | 1,831 | 1,790 | 1,820 | +8 | +0.4% | 38,500 |
| 2005/03/24 | 1,807 | 1,835 | 1,780 | 1,812 | -25 | -1.4% | 72,600 |
| 2005/03/23 | 1,730 | 1,850 | 1,730 | 1,837 | +87 | +5% | 218,000 |
| 2005/03/22 | 1,605 | 1,780 | 1,601 | 1,750 | +170 | +10.8% | 207,700 |
| 2005/03/18 | 1,600 | 1,610 | 1,563 | 1,580 | -20 | -1.3% | 53,800 |
| 2005/03/17 | 1,588 | 1,600 | 1,588 | 1,600 | +12 | +0.8% | 35,400 |
| 2005/03/16 | 1,560 | 1,590 | 1,560 | 1,588 | +29 | +1.9% | 94,100 |
| 2005/03/15 | 1,560 | 1,590 | 1,550 | 1,559 | +19 | +1.2% | 27,700 |
| 2005/03/14 | 1,535 | 1,540 | 1,500 | 1,540 | -1 | -0.1% | 28,700 |
| 2005/03/11 | 1,546 | 1,550 | 1,533 | 1,541 | -4 | -0.3% | 32,200 |
| 2005/03/10 | 1,560 | 1,560 | 1,530 | 1,545 | -18 | -1.2% | 54,800 |
| 2005/03/09 | 1,566 | 1,573 | 1,554 | 1,563 | +1 | +0.1% | 28,000 |
| 2005/03/08 | 1,588 | 1,588 | 1,562 | 1,562 | -26 | -1.6% | 20,000 |
| 2005/03/07 | 1,595 | 1,620 | 1,587 | 1,588 | +3 | +0.2% | 32,600 |
| 2005/03/04 | 1,589 | 1,589 | 1,581 | 1,585 | -3 | -0.2% | 15,400 |
| 2005/03/03 | 1,598 | 1,600 | 1,579 | 1,588 | -5 | -0.3% | 45,000 |
| 2005/03/02 | 1,590 | 1,593 | 1,585 | 1,593 | +3 | +0.2% | 40,400 |
| 2005/03/01 | 1,598 | 1,598 | 1,588 | 1,590 | -10 | -0.6% | 24,400 |
| 2005/02/28 | 1,600 | 1,619 | 1,590 | 1,600 | ±0 | ±0% | 28,300 |
| 2005/02/25 | 1,581 | 1,600 | 1,581 | 1,600 | +10 | +0.6% | 40,200 |
| 2005/02/24 | 1,590 | 1,593 | 1,575 | 1,590 | ±0 | ±0% | 23,400 |
| 2005/02/23 | 1,600 | 1,600 | 1,590 | 1,590 | -5 | -0.3% | 16,100 |
| 2005/02/22 | 1,620 | 1,620 | 1,590 | 1,595 | -20 | -1.2% | 27,000 |
| 2005/02/21 | 1,580 | 1,615 | 1,566 | 1,615 | +15 | +0.9% | 59,700 |
| 2005/02/18 | 1,591 | 1,620 | 1,580 | 1,600 | +38 | +2.4% | 32,700 |
| 2005/02/17 | 1,556 | 1,620 | 1,556 | 1,562 | +7 | +0.5% | 39,900 |
| 2005/02/16 | 1,595 | 1,600 | 1,555 | 1,555 | -45 | -2.8% | 38,300 |
| 2005/02/15 | 1,600 | 1,620 | 1,599 | 1,600 | -20 | -1.2% | 22,500 |
| 2005/02/14 | 1,644 | 1,645 | 1,610 | 1,620 | -30 | -1.8% | 15,200 |
| 2005/02/10 | 1,670 | 1,670 | 1,625 | 1,650 | -20 | -1.2% | 15,000 |
| 2005/02/09 | 1,700 | 1,700 | 1,660 | 1,670 | -26 | -1.5% | 22,100 |
| 2005/02/08 | 1,660 | 1,700 | 1,660 | 1,696 | +36 | +2.2% | 53,800 |
| 2005/02/07 | 1,645 | 1,665 | 1,640 | 1,660 | +20 | +1.2% | 39,600 |
| 2005/02/04 | 1,630 | 1,640 | 1,625 | 1,640 | +1 | +0.1% | 50,100 |
| 2005/02/03 | 1,630 | 1,642 | 1,625 | 1,639 | +11 | +0.7% | 58,800 |
| 2005/02/02 | 1,631 | 1,645 | 1,611 | 1,628 | ±0 | ±0% | 28,300 |
| 2005/02/01 | 1,620 | 1,635 | 1,609 | 1,628 | -12 | -0.7% | 17,100 |
| 2005/01/31 | 1,595 | 1,640 | 1,592 | 1,640 | +60 | +3.8% | 46,700 |
| 2005/01/28 | 1,565 | 1,588 | 1,565 | 1,580 | +15 | +1% | 7,600 |
| 2005/01/27 | 1,542 | 1,565 | 1,542 | 1,565 | +25 | +1.6% | 11,500 |
| 2005/01/26 | 1,560 | 1,560 | 1,540 | 1,540 | ±0 | ±0% | 7,000 |
| 2005/01/25 | 1,579 | 1,579 | 1,520 | 1,540 | -34 | -2.2% | 12,600 |
| 2005/01/24 | 1,602 | 1,602 | 1,550 | 1,574 | -16 | -1% | 33,300 |
| 2005/01/21 | 1,548 | 1,595 | 1,548 | 1,590 | +38 | +2.4% | 22,300 |
| 2005/01/20 | 1,557 | 1,580 | 1,501 | 1,552 | -28 | -1.8% | 41,800 |
| 2005/01/19 | 1,550 | 1,580 | 1,545 | 1,580 | +20 | +1.3% | 52,500 |
| 2005/01/18 | 1,510 | 1,580 | 1,510 | 1,560 | +61 | +4.1% | 51,900 |
| 2005/01/17 | 1,499 | 1,499 | 1,470 | 1,499 | +46 | +3.2% | 18,300 |
4801～
4850
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
