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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 97 | 98 | 96 | 98 | +1 | +1% | 113,800 |
| 2024/06/26 | 98 | 98 | 97 | 97 | -1 | -1% | 63,100 |
| 2024/06/25 | 97 | 98 | 96 | 98 | +2 | +2.1% | 113,600 |
| 2024/06/24 | 97 | 97 | 96 | 96 | -2 | -2% | 299,000 |
| 2024/06/21 | 98 | 99 | 97 | 98 | ±0 | ±0% | 51,500 |
| 2024/06/20 | 97 | 99 | 97 | 98 | +1 | +1% | 264,700 |
| 2024/06/19 | 98 | 98 | 97 | 97 | -1 | -1% | 53,000 |
| 2024/06/18 | 98 | 98 | 97 | 98 | ±0 | ±0% | 26,900 |
| 2024/06/17 | 98 | 98 | 96 | 98 | +1 | +1% | 210,000 |
| 2024/06/14 | 97 | 98 | 97 | 97 | ±0 | ±0% | 134,700 |
| 2024/06/13 | 99 | 99 | 97 | 97 | -2 | -2% | 77,700 |
| 2024/06/12 | 98 | 99 | 98 | 99 | +1 | +1% | 30,000 |
| 2024/06/11 | 98 | 99 | 98 | 98 | -1 | -1% | 38,400 |
| 2024/06/10 | 97 | 99 | 97 | 99 | +1 | +1% | 154,200 |
| 2024/06/07 | 97 | 98 | 97 | 98 | ±0 | ±0% | 60,000 |
| 2024/06/06 | 98 | 98 | 97 | 98 | +1 | +1% | 67,000 |
| 2024/06/05 | 98 | 98 | 97 | 97 | -1 | -1% | 66,300 |
| 2024/06/04 | 98 | 98 | 97 | 98 | ±0 | ±0% | 51,100 |
| 2024/06/03 | 97 | 98 | 97 | 98 | +1 | +1% | 89,500 |
| 2024/05/31 | 97 | 98 | 96 | 97 | -1 | -1% | 69,700 |
| 2024/05/30 | 96 | 98 | 96 | 98 | +1 | +1% | 92,400 |
| 2024/05/29 | 98 | 98 | 96 | 97 | ±0 | ±0% | 212,900 |
| 2024/05/28 | 98 | 98 | 97 | 97 | ±0 | ±0% | 29,400 |
| 2024/05/27 | 97 | 98 | 97 | 97 | ±0 | ±0% | 240,900 |
| 2024/05/24 | 97 | 98 | 97 | 97 | -1 | -1% | 75,700 |
| 2024/05/23 | 98 | 99 | 97 | 98 | ±0 | ±0% | 198,400 |
| 2024/05/22 | 99 | 99 | 98 | 98 | -1 | -1% | 26,500 |
| 2024/05/21 | 99 | 100 | 98 | 99 | -1 | -1% | 239,900 |
| 2024/05/20 | 98 | 100 | 98 | 100 | +2 | +2% | 257,200 |
| 2024/05/17 | 98 | 99 | 98 | 98 | -1 | -1% | 49,500 |
| 2024/05/16 | 99 | 99 | 97 | 99 | ±0 | ±0% | 487,400 |
| 2024/05/15 | 100 | 101 | 98 | 99 | -1 | -1% | 520,100 |
| 2024/05/14 | 101 | 102 | 99 | 100 | ±0 | ±0% | 177,300 |
| 2024/05/13 | 100 | 101 | 99 | 100 | -1 | -1% | 80,100 |
| 2024/05/10 | 100 | 101 | 99 | 101 | +1 | +1% | 182,300 |
| 2024/05/09 | 101 | 101 | 99 | 100 | ±0 | ±0% | 264,700 |
| 2024/05/08 | 101 | 102 | 100 | 100 | -1 | -1% | 111,800 |
| 2024/05/07 | 100 | 102 | 99 | 101 | +2 | +2% | 326,700 |
| 2024/05/02 | 100 | 100 | 98 | 99 | ±0 | ±0% | 516,300 |
| 2024/05/01 | 100 | 101 | 99 | 99 | -1 | -1% | 324,000 |
| 2024/04/30 | 101 | 102 | 100 | 100 | -2 | -2% | 190,200 |
| 2024/04/26 | 100 | 102 | 99 | 102 | +2 | +2% | 301,900 |
| 2024/04/25 | 102 | 102 | 100 | 100 | -2 | -2% | 136,600 |
| 2024/04/24 | 101 | 102 | 101 | 102 | ±0 | ±0% | 45,300 |
| 2024/04/23 | 101 | 102 | 101 | 102 | ±0 | ±0% | 42,300 |
| 2024/04/22 | 101 | 102 | 101 | 102 | +1 | +1% | 78,200 |
| 2024/04/19 | 102 | 102 | 98 | 101 | ±0 | ±0% | 521,000 |
| 2024/04/18 | 100 | 102 | 100 | 101 | ±0 | ±0% | 77,900 |
| 2024/04/17 | 101 | 102 | 100 | 101 | ±0 | ±0% | 419,500 |
| 2024/04/16 | 103 | 104 | 101 | 101 | -3 | -2.9% | 433,400 |
251～
300
件表示中 / 3736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 | 17,100円 | +7.9% | -14.1% | 3.51% | 9.52倍 | 0.93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 |
| 協立電機 | 213,600円 | +10.6% | +25.2% | 3.28% | 8.19倍 | 0.93倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 北電工 | 218,200円 | -5.5% | -40.3% | 4.12% | 14.26倍 | 0.75倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 大真空 | 54,100円 | +6.2% | +142.7% | 5.18% | 34.39倍 | 0.46倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| 戸上電 | 353,000円 | +3.4% | +0.3% | 3.68% | 6.47倍 | 0.76倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
市場注目の銘柄
チャート関連のコラム
