アライドテレシスホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/06/23 | 121 | 132 | 118 | 123 | +4 | +3.4% | 6,548,300 |
2020/06/22 | 115 | 120 | 114 | 119 | +1 | +0.8% | 1,972,900 |
2020/06/19 | 124 | 126 | 112 | 118 | -11 | -8.5% | 6,570,600 |
2020/06/18 | 128 | 138 | 126 | 129 | ±0 | ±0% | 8,121,200 |
2020/06/17 | 125 | 132 | 118 | 129 | +7 | +5.7% | 9,548,300 |
2020/06/16 | 115 | 141 | 110 | 122 | +13 | +11.9% | 24,541,200 |
2020/06/15 | 135 | 141 | 106 | 109 | -23 | -17.4% | 15,271,900 |
2020/06/12 | 127 | 146 | 124 | 132 | -15 | -10.2% | 17,453,400 |
2020/06/11 | 119 | 160 | 106 | 147 | +33 | +28.9% | 59,216,100 |
2020/06/10 | 88 | 114 | 88 | 114 | +30 | +35.7% | 38,181,100 |
2020/06/09 | 81 | 87 | 81 | 84 | +3 | +3.7% | 2,521,900 |
2020/06/08 | 81 | 82 | 79 | 81 | +1 | +1.3% | 1,339,600 |
2020/06/05 | 77 | 84 | 77 | 80 | +3 | +3.9% | 3,087,100 |
2020/06/04 | 74 | 80 | 74 | 77 | +4 | +5.5% | 2,123,200 |
2020/06/03 | 75 | 76 | 73 | 73 | -1 | -1.4% | 735,400 |
2020/06/02 | 73 | 75 | 72 | 74 | +1 | +1.4% | 634,200 |
2020/06/01 | 74 | 75 | 73 | 73 | -1 | -1.4% | 430,200 |
2020/05/29 | 75 | 75 | 73 | 74 | ±0 | ±0% | 101,500 |
2020/05/28 | 76 | 77 | 73 | 74 | -3 | -3.9% | 705,500 |
2020/05/27 | 75 | 77 | 74 | 77 | +1 | +1.3% | 594,000 |
2020/05/26 | 78 | 78 | 75 | 76 | -1 | -1.3% | 608,700 |
2020/05/25 | 76 | 77 | 75 | 77 | +1 | +1.3% | 650,400 |
2020/05/22 | 74 | 77 | 74 | 76 | +3 | +4.1% | 1,020,500 |
2020/05/21 | 69 | 75 | 69 | 73 | +5 | +7.4% | 1,426,900 |
2020/05/20 | 69 | 69 | 65 | 68 | -1 | -1.4% | 1,023,200 |
2020/05/19 | 71 | 71 | 69 | 69 | -2 | -2.8% | 765,700 |
2020/05/18 | 72 | 72 | 69 | 71 | -2 | -2.7% | 586,700 |
2020/05/15 | 75 | 77 | 71 | 73 | -8 | -9.9% | 1,543,200 |
2020/05/14 | 84 | 85 | 80 | 81 | -3 | -3.6% | 777,600 |
2020/05/13 | 84 | 85 | 82 | 84 | +1 | +1.2% | 575,800 |
2020/05/12 | 81 | 85 | 80 | 83 | +3 | +3.8% | 955,900 |
2020/05/11 | 78 | 80 | 78 | 80 | +3 | +3.9% | 285,200 |
2020/05/08 | 77 | 80 | 77 | 77 | ±0 | ±0% | 726,300 |
2020/05/07 | 75 | 78 | 75 | 77 | +2 | +2.7% | 384,800 |
2020/05/01 | 76 | 77 | 75 | 75 | -2 | -2.6% | 192,300 |
2020/04/30 | 77 | 78 | 76 | 77 | ±0 | ±0% | 375,100 |
2020/04/28 | 76 | 77 | 75 | 77 | +2 | +2.7% | 342,500 |
2020/04/27 | 76 | 77 | 75 | 75 | +1 | +1.4% | 468,300 |
2020/04/24 | 75 | 75 | 72 | 74 | -1 | -1.3% | 493,600 |
2020/04/23 | 74 | 76 | 73 | 75 | +1 | +1.4% | 233,100 |
2020/04/22 | 73 | 75 | 71 | 74 | -2 | -2.6% | 865,800 |
2020/04/21 | 79 | 81 | 76 | 76 | -4 | -5% | 933,700 |
2020/04/20 | 77 | 80 | 76 | 80 | +3 | +3.9% | 684,900 |
2020/04/17 | 77 | 79 | 76 | 77 | -1 | -1.3% | 751,400 |
2020/04/16 | 78 | 79 | 75 | 78 | -1 | -1.3% | 1,304,100 |
2020/04/15 | 71 | 80 | 71 | 79 | +8 | +11.3% | 2,284,100 |
2020/04/14 | 71 | 73 | 70 | 71 | ±0 | ±0% | 442,900 |
2020/04/13 | 70 | 72 | 68 | 71 | -1 | -1.4% | 471,800 |
2020/04/10 | 75 | 75 | 71 | 72 | ±0 | ±0% | 858,600 |
2020/04/09 | 71 | 75 | 69 | 72 | +1 | +1.4% | 1,286,500 |
1051~
1100
件表示中 / 3553件
類似銘柄と比較する
現在ご覧いただいている「アライドHD」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 |
---|---|---|---|---|---|---|---|---|
アライドHD | 9,600円 | +3.6% | +4.1% | 1.04% | 9.51倍 | 0.63倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
UMCエレ | 38,300円 | -4.8% | +5.4% | 2.61% | 10.32倍 | 0.85倍 |
|
電子機器を受託製造するEMSが主力。車載向け中心。22年末に事業再生ADRで再建終了 |
ニレコ | 139,000円 | +1.4% | -8.2% | 4.10% | 10.99倍 | 0.65倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
日アンテナ | 70,400円 | +1.0% | - | 0.00% | - | 0.62倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
フェンオール | 170,000円 | +1.5% | -18.6% | 4.35% | 18.77倍 | 0.70倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム