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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,636 | 1,650 | 1,600 | 1,645 | -81 | -4.7% | 43,500 |
| 2005/04/15 | 1,750 | 1,750 | 1,715 | 1,726 | -49 | -2.8% | 26,700 |
| 2005/04/14 | 1,790 | 1,790 | 1,751 | 1,775 | -24 | -1.3% | 11,900 |
| 2005/04/13 | 1,777 | 1,800 | 1,775 | 1,799 | +4 | +0.2% | 33,600 |
| 2005/04/12 | 1,813 | 1,813 | 1,794 | 1,795 | -11 | -0.6% | 4,900 |
| 2005/04/11 | 1,839 | 1,839 | 1,777 | 1,806 | -36 | -2% | 26,700 |
| 2005/04/08 | 1,845 | 1,845 | 1,813 | 1,842 | -7 | -0.4% | 17,000 |
| 2005/04/07 | 1,851 | 1,860 | 1,821 | 1,849 | -21 | -1.1% | 71,900 |
| 2005/04/06 | 1,889 | 1,891 | 1,855 | 1,870 | -49 | -2.6% | 11,300 |
| 2005/04/05 | 1,917 | 1,931 | 1,895 | 1,919 | -28 | -1.4% | 49,500 |
| 2005/04/04 | 1,930 | 1,950 | 1,900 | 1,947 | +47 | +2.5% | 27,600 |
| 2005/04/01 | 1,870 | 1,930 | 1,870 | 1,900 | ±0 | ±0% | 28,400 |
| 2005/03/31 | 1,950 | 1,950 | 1,875 | 1,900 | -58 | -3% | 85,600 |
| 2005/03/30 | 1,860 | 1,958 | 1,857 | 1,958 | +128 | +7% | 104,900 |
| 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 |
4801～
4850
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
