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 |
---|---|---|---|---|---|---|---|
2004/11/18 | 1,421 | 1,435 | 1,386 | 1,395 | -22 | -1.6% | 12,400 |
2004/11/17 | 1,431 | 1,440 | 1,416 | 1,417 | +1 | +0.1% | 17,500 |
2004/11/16 | 1,380 | 1,440 | 1,380 | 1,416 | +40 | +2.9% | 21,200 |
2004/11/15 | 1,370 | 1,385 | 1,370 | 1,376 | +13 | +1% | 3,300 |
2004/11/12 | 1,400 | 1,400 | 1,355 | 1,363 | -39 | -2.8% | 17,600 |
2004/11/11 | 1,410 | 1,430 | 1,402 | 1,402 | -38 | -2.6% | 16,300 |
2004/11/10 | 1,450 | 1,450 | 1,430 | 1,440 | -20 | -1.4% | 8,500 |
2004/11/09 | 1,488 | 1,488 | 1,380 | 1,460 | -30 | -2% | 33,900 |
2004/11/08 | 1,498 | 1,498 | 1,485 | 1,490 | -8 | -0.5% | 23,900 |
2004/11/05 | 1,470 | 1,498 | 1,460 | 1,498 | -2 | -0.1% | 32,400 |
2004/11/04 | 1,400 | 1,500 | 1,395 | 1,500 | +100 | +7.1% | 23,100 |
2004/11/02 | 1,340 | 1,400 | 1,340 | 1,400 | +40 | +2.9% | 8,600 |
2004/11/01 | 1,379 | 1,379 | 1,356 | 1,360 | -20 | -1.4% | 4,000 |
2004/10/29 | 1,380 | 1,380 | 1,360 | 1,380 | -20 | -1.4% | 1,900 |
2004/10/28 | 1,400 | 1,415 | 1,380 | 1,400 | -1 | -0.1% | 18,700 |
2004/10/27 | 1,402 | 1,410 | 1,400 | 1,401 | -9 | -0.6% | 18,300 |
2004/10/26 | 1,390 | 1,410 | 1,390 | 1,410 | ±0 | ±0% | 16,800 |
2004/10/25 | 1,428 | 1,428 | 1,400 | 1,410 | -18 | -1.3% | 7,800 |
2004/10/22 | 1,440 | 1,440 | 1,426 | 1,428 | -32 | -2.2% | 16,200 |
2004/10/21 | 1,460 | 1,462 | 1,440 | 1,460 | -5 | -0.3% | 47,500 |
2004/10/20 | 1,474 | 1,475 | 1,451 | 1,465 | -15 | -1% | 4,800 |
2004/10/19 | 1,470 | 1,497 | 1,450 | 1,480 | ±0 | ±0% | 18,900 |
2004/10/18 | 1,505 | 1,513 | 1,478 | 1,480 | -55 | -3.6% | 14,800 |
2004/10/15 | 1,499 | 1,535 | 1,471 | 1,535 | +35 | +2.3% | 39,100 |
2004/10/14 | 1,505 | 1,509 | 1,490 | 1,500 | -1 | -0.1% | 21,300 |
2004/10/13 | 1,510 | 1,510 | 1,500 | 1,501 | -8 | -0.5% | 5,100 |
2004/10/12 | 1,506 | 1,525 | 1,500 | 1,509 | -1 | -0.1% | 39,800 |
2004/10/08 | 1,539 | 1,539 | 1,501 | 1,510 | -29 | -1.9% | 7,900 |
2004/10/07 | 1,511 | 1,540 | 1,500 | 1,539 | +24 | +1.6% | 17,800 |
2004/10/06 | 1,505 | 1,520 | 1,500 | 1,515 | +4 | +0.3% | 10,900 |
2004/10/05 | 1,541 | 1,541 | 1,511 | 1,511 | -29 | -1.9% | 18,900 |
2004/10/04 | 1,502 | 1,573 | 1,480 | 1,540 | +19 | +1.2% | 50,100 |
2004/10/01 | 1,520 | 1,540 | 1,515 | 1,521 | -19 | -1.2% | 20,100 |
2004/09/30 | 1,480 | 1,550 | 1,476 | 1,540 | +88 | +6.1% | 26,800 |
2004/09/29 | 1,471 | 1,495 | 1,450 | 1,452 | -38 | -2.6% | 41,500 |
2004/09/28 | 1,500 | 1,505 | 1,470 | 1,490 | -70 | -4.5% | 30,100 |
2004/09/27 | 1,560 | 1,560 | 1,501 | 1,560 | -25 | -1.6% | 39,000 |
2004/09/24 | 1,490 | 1,591 | 1,485 | 1,585 | +102 | +6.9% | 107,900 |
2004/09/22 | 1,451 | 1,490 | 1,451 | 1,483 | +32 | +2.2% | 33,000 |
2004/09/21 | 1,462 | 1,470 | 1,430 | 1,451 | -44 | -2.9% | 72,900 |
2004/09/17 | 1,520 | 1,523 | 1,485 | 1,495 | -6 | -0.4% | 41,800 |
2004/09/16 | 1,465 | 1,520 | 1,450 | 1,501 | +56 | +3.9% | 111,700 |
2004/09/15 | 1,410 | 1,460 | 1,403 | 1,445 | +64 | +4.6% | 127,300 |
2004/09/14 | 1,370 | 1,400 | 1,352 | 1,381 | -49 | -3.4% | 87,800 |
2004/09/13 | 1,330 | 1,445 | 1,330 | 1,430 | +140 | +10.9% | 146,500 |
2004/09/10 | 1,319 | 1,319 | 1,280 | 1,290 | -10 | -0.8% | 9,700 |
2004/09/09 | 1,280 | 1,300 | 1,269 | 1,300 | +31 | +2.4% | 41,700 |
2004/09/08 | 1,260 | 1,269 | 1,250 | 1,269 | +24 | +1.9% | 21,800 |
2004/09/07 | 1,229 | 1,259 | 1,200 | 1,245 | +15 | +1.2% | 12,900 |
2004/09/06 | 1,215 | 1,230 | 1,215 | 1,230 | +21 | +1.7% | 8,700 |
4901~
4950
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