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 |
|---|---|---|---|---|---|---|---|
| 2005/06/02 | 1,779 | 1,810 | 1,749 | 1,810 | +31 | +1.7% | 7,200 |
| 2005/06/01 | 1,779 | 1,779 | 1,770 | 1,779 | -16 | -0.9% | 900 |
| 2005/05/31 | 1,800 | 1,810 | 1,735 | 1,795 | -35 | -1.9% | 17,700 |
| 2005/05/30 | 1,718 | 1,830 | 1,717 | 1,830 | +114 | +6.6% | 32,300 |
| 2005/05/27 | 1,711 | 1,730 | 1,710 | 1,716 | ±0 | ±0% | 19,200 |
| 2005/05/26 | 1,748 | 1,748 | 1,715 | 1,716 | -32 | -1.8% | 7,400 |
| 2005/05/25 | 1,790 | 1,800 | 1,710 | 1,748 | -42 | -2.3% | 14,700 |
| 2005/05/24 | 1,805 | 1,825 | 1,780 | 1,790 | -45 | -2.5% | 9,200 |
| 2005/05/23 | 1,819 | 1,854 | 1,815 | 1,835 | +35 | +1.9% | 94,500 |
| 2005/05/20 | 1,798 | 1,800 | 1,760 | 1,800 | +20 | +1.1% | 54,600 |
| 2005/05/19 | 1,795 | 1,795 | 1,775 | 1,780 | +5 | +0.3% | 6,600 |
| 2005/05/18 | 1,788 | 1,789 | 1,734 | 1,775 | +76 | +4.5% | 20,000 |
| 2005/05/17 | 1,750 | 1,760 | 1,647 | 1,699 | -67 | -3.8% | 46,300 |
| 2005/05/16 | 1,810 | 1,821 | 1,740 | 1,766 | -34 | -1.9% | 19,700 |
| 2005/05/13 | 1,780 | 1,810 | 1,780 | 1,800 | -10 | -0.6% | 9,800 |
| 2005/05/12 | 1,820 | 1,830 | 1,780 | 1,810 | -10 | -0.5% | 11,900 |
| 2005/05/11 | 1,810 | 1,827 | 1,800 | 1,820 | -10 | -0.5% | 3,000 |
| 2005/05/10 | 1,840 | 1,840 | 1,820 | 1,830 | -5 | -0.3% | 5,800 |
| 2005/05/09 | 1,850 | 1,850 | 1,832 | 1,835 | -5 | -0.3% | 30,600 |
| 2005/05/06 | 1,840 | 1,861 | 1,838 | 1,840 | +30 | +1.7% | 61,700 |
| 2005/05/02 | 1,797 | 1,810 | 1,775 | 1,810 | +23 | +1.3% | 16,900 |
| 2005/04/28 | 1,790 | 1,794 | 1,781 | 1,787 | +13 | +0.7% | 9,200 |
| 2005/04/27 | 1,719 | 1,783 | 1,715 | 1,774 | +44 | +2.5% | 9,800 |
| 2005/04/26 | 1,721 | 1,730 | 1,720 | 1,730 | +14 | +0.8% | 2,800 |
| 2005/04/25 | 1,765 | 1,765 | 1,716 | 1,716 | +16 | +0.9% | 6,200 |
| 2005/04/22 | 1,779 | 1,780 | 1,700 | 1,700 | -20 | -1.2% | 33,100 |
| 2005/04/21 | 1,740 | 1,750 | 1,670 | 1,720 | -40 | -2.3% | 27,900 |
| 2005/04/20 | 1,750 | 1,770 | 1,720 | 1,760 | +100 | +6% | 19,100 |
| 2005/04/19 | 1,650 | 1,680 | 1,650 | 1,660 | +15 | +0.9% | 22,800 |
| 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 |
4901～
4950
件表示中 / 6969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 | 72,900円 | -1.1% | +1.8% | 4.39% | 7.86倍 | 0.35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 | 154,700円 | +13.6% | +21.2% | 3.04% | 9.92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 |
| Ｓ・サイエンス | 17,700円 | - | - | - | - | 8.30倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱へ |
| 中外鉱 | 5,100円 | - | - | - | - | 1.80倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| 日精鉱 | 498,000円 | +38.6% | -6.8% | 4.82% | 5.42倍 | 1.03倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
市場注目の銘柄
チャート関連のコラム
