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 |
---|---|---|---|---|---|---|---|
2004/10/28 | 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 |
2004/09/03 | 1,230 | 1,231 | 1,209 | 1,209 | -21 | -1.7% | 12,100 |
2004/09/02 | 1,270 | 1,280 | 1,224 | 1,230 | -31 | -2.5% | 38,000 |
2004/09/01 | 1,255 | 1,298 | 1,245 | 1,261 | +26 | +2.1% | 18,400 |
2004/08/31 | 1,230 | 1,241 | 1,200 | 1,235 | +5 | +0.4% | 34,100 |
2004/08/30 | 1,207 | 1,232 | 1,195 | 1,230 | +23 | +1.9% | 11,500 |
2004/08/27 | 1,210 | 1,210 | 1,190 | 1,207 | -3 | -0.2% | 9,500 |
2004/08/26 | 1,190 | 1,225 | 1,181 | 1,210 | +30 | +2.5% | 29,000 |
2004/08/25 | 1,175 | 1,210 | 1,175 | 1,180 | ±0 | ±0% | 17,800 |
2004/08/24 | 1,200 | 1,200 | 1,178 | 1,180 | -40 | -3.3% | 14,500 |
2004/08/23 | 1,172 | 1,230 | 1,150 | 1,220 | -32 | -2.6% | 77,700 |
2004/08/20 | 1,280 | 1,288 | 1,252 | 1,252 | -48 | -3.7% | 16,500 |
2004/08/19 | 1,256 | 1,309 | 1,256 | 1,300 | +54 | +4.3% | 9,100 |
2004/08/18 | 1,240 | 1,295 | 1,240 | 1,246 | -14 | -1.1% | 8,200 |
2004/08/17 | 1,310 | 1,318 | 1,260 | 1,260 | -30 | -2.3% | 19,300 |
4901~
4950
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