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 |
---|---|---|---|---|---|---|---|
2005/02/03 | 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 |
2005/01/14 | 1,460 | 1,475 | 1,450 | 1,453 | -37 | -2.5% | 16,400 |
2005/01/13 | 1,430 | 1,490 | 1,430 | 1,490 | +60 | +4.2% | 16,500 |
2005/01/12 | 1,421 | 1,430 | 1,410 | 1,430 | -10 | -0.7% | 9,000 |
2005/01/11 | 1,382 | 1,440 | 1,382 | 1,440 | +50 | +3.6% | 17,400 |
2005/01/07 | 1,398 | 1,399 | 1,380 | 1,390 | ±0 | ±0% | 7,400 |
2005/01/06 | 1,366 | 1,400 | 1,365 | 1,390 | +10 | +0.7% | 7,000 |
2005/01/05 | 1,406 | 1,406 | 1,365 | 1,380 | -32 | -2.3% | 10,600 |
2005/01/04 | 1,430 | 1,430 | 1,410 | 1,412 | -18 | -1.3% | 1,700 |
2004/12/30 | 1,440 | 1,450 | 1,412 | 1,430 | -23 | -1.6% | 8,600 |
2004/12/29 | 1,439 | 1,453 | 1,430 | 1,453 | +14 | +1% | 22,800 |
2004/12/28 | 1,391 | 1,439 | 1,391 | 1,439 | +72 | +5.3% | 16,800 |
2004/12/27 | 1,357 | 1,385 | 1,350 | 1,367 | +29 | +2.2% | 8,700 |
2004/12/24 | 1,360 | 1,360 | 1,335 | 1,338 | +6 | +0.5% | 21,000 |
2004/12/22 | 1,326 | 1,354 | 1,319 | 1,332 | -13 | -1% | 24,100 |
2004/12/21 | 1,355 | 1,355 | 1,335 | 1,345 | -5 | -0.4% | 11,700 |
2004/12/20 | 1,313 | 1,350 | 1,311 | 1,350 | +49 | +3.8% | 28,200 |
2004/12/17 | 1,300 | 1,315 | 1,290 | 1,301 | +17 | +1.3% | 22,400 |
2004/12/16 | 1,269 | 1,290 | 1,268 | 1,284 | +21 | +1.7% | 9,100 |
2004/12/15 | 1,257 | 1,280 | 1,257 | 1,263 | +13 | +1% | 14,300 |
2004/12/14 | 1,256 | 1,279 | 1,245 | 1,250 | -10 | -0.8% | 13,000 |
2004/12/13 | 1,260 | 1,270 | 1,260 | 1,260 | ±0 | ±0% | 25,600 |
2004/12/10 | 1,280 | 1,295 | 1,260 | 1,260 | -20 | -1.6% | 10,800 |
2004/12/09 | 1,300 | 1,300 | 1,280 | 1,280 | -1 | -0.1% | 6,500 |
2004/12/08 | 1,300 | 1,300 | 1,281 | 1,281 | -19 | -1.5% | 6,200 |
2004/12/07 | 1,271 | 1,300 | 1,271 | 1,300 | +30 | +2.4% | 9,300 |
2004/12/06 | 1,271 | 1,280 | 1,260 | 1,270 | +10 | +0.8% | 26,400 |
2004/12/03 | 1,270 | 1,295 | 1,226 | 1,260 | -10 | -0.8% | 22,700 |
2004/12/02 | 1,290 | 1,290 | 1,255 | 1,270 | +20 | +1.6% | 9,700 |
2004/12/01 | 1,257 | 1,258 | 1,245 | 1,250 | -30 | -2.3% | 15,700 |
2004/11/30 | 1,320 | 1,320 | 1,262 | 1,280 | -20 | -1.5% | 11,500 |
2004/11/29 | 1,221 | 1,320 | 1,221 | 1,300 | +80 | +6.6% | 18,200 |
2004/11/26 | 1,250 | 1,260 | 1,210 | 1,220 | -31 | -2.5% | 34,300 |
2004/11/25 | 1,282 | 1,282 | 1,248 | 1,251 | -30 | -2.3% | 34,500 |
2004/11/24 | 1,315 | 1,315 | 1,280 | 1,281 | -44 | -3.3% | 27,600 |
2004/11/22 | 1,330 | 1,338 | 1,320 | 1,325 | -40 | -2.9% | 6,900 |
2004/11/19 | 1,395 | 1,400 | 1,327 | 1,365 | -30 | -2.2% | 33,700 |
4851~
4900
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