アトムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 886 | 889 | 884 | 887 | +1 | +0.1% | 169,500 |
| 2024/04/11 | 890 | 891 | 885 | 886 | -7 | -0.8% | 177,000 |
| 2024/04/10 | 895 | 898 | 891 | 893 | -1 | -0.1% | 160,800 |
| 2024/04/09 | 890 | 896 | 890 | 894 | +6 | +0.7% | 158,400 |
| 2024/04/08 | 888 | 891 | 884 | 888 | +3 | +0.3% | 197,600 |
| 2024/04/05 | 883 | 890 | 882 | 885 | ±0 | ±0% | 258,100 |
| 2024/04/04 | 890 | 890 | 883 | 885 | +1 | +0.1% | 208,900 |
| 2024/04/03 | 878 | 890 | 877 | 884 | +5 | +0.6% | 320,700 |
| 2024/04/02 | 889 | 892 | 877 | 879 | -13 | -1.5% | 639,000 |
| 2024/04/01 | 908 | 908 | 892 | 892 | -17 | -1.9% | 647,300 |
| 2024/03/29 | 910 | 916 | 907 | 909 | -2 | -0.2% | 377,400 |
| 2024/03/28 | 910 | 914 | 904 | 911 | -11 | -1.2% | 1,712,000 |
| 2024/03/27 | 922 | 925 | 920 | 922 | ±0 | ±0% | 2,512,600 |
| 2024/03/26 | 926 | 926 | 920 | 922 | -4 | -0.4% | 778,700 |
| 2024/03/25 | 933 | 933 | 926 | 926 | -3 | -0.3% | 530,000 |
| 2024/03/22 | 928 | 931 | 924 | 929 | +3 | +0.3% | 264,900 |
| 2024/03/21 | 934 | 935 | 923 | 926 | -2 | -0.2% | 504,900 |
| 2024/03/19 | 928 | 930 | 920 | 928 | ±0 | ±0% | 332,200 |
| 2024/03/18 | 943 | 944 | 927 | 928 | -13 | -1.4% | 534,200 |
| 2024/03/15 | 938 | 944 | 937 | 941 | +4 | +0.4% | 410,400 |
| 2024/03/14 | 926 | 937 | 926 | 937 | +9 | +1% | 328,700 |
| 2024/03/13 | 926 | 930 | 925 | 928 | +1 | +0.1% | 172,500 |
| 2024/03/12 | 925 | 928 | 920 | 927 | +4 | +0.4% | 241,800 |
| 2024/03/11 | 925 | 928 | 918 | 923 | -2 | -0.2% | 288,100 |
| 2024/03/08 | 925 | 928 | 919 | 925 | -1 | -0.1% | 179,600 |
| 2024/03/07 | 924 | 929 | 923 | 926 | +3 | +0.3% | 286,800 |
| 2024/03/06 | 915 | 923 | 912 | 923 | +8 | +0.9% | 332,700 |
| 2024/03/05 | 912 | 915 | 907 | 915 | +6 | +0.7% | 221,600 |
| 2024/03/04 | 908 | 910 | 903 | 909 | +4 | +0.4% | 254,500 |
| 2024/03/01 | 915 | 916 | 903 | 905 | -11 | -1.2% | 558,700 |
| 2024/02/29 | 914 | 920 | 912 | 916 | +2 | +0.2% | 376,800 |
| 2024/02/28 | 906 | 916 | 905 | 914 | +8 | +0.9% | 427,400 |
| 2024/02/27 | 914 | 914 | 903 | 906 | -4 | -0.4% | 464,600 |
| 2024/02/26 | 914 | 915 | 910 | 910 | -1 | -0.1% | 287,300 |
| 2024/02/22 | 911 | 912 | 909 | 911 | +1 | +0.1% | 200,500 |
| 2024/02/21 | 913 | 914 | 906 | 910 | -3 | -0.3% | 296,000 |
| 2024/02/20 | 917 | 918 | 909 | 913 | -1 | -0.1% | 308,900 |
| 2024/02/19 | 908 | 914 | 907 | 914 | +12 | +1.3% | 289,900 |
| 2024/02/16 | 902 | 904 | 896 | 902 | +9 | +1% | 388,000 |
| 2024/02/15 | 908 | 908 | 893 | 893 | -13 | -1.4% | 764,300 |
| 2024/02/14 | 915 | 915 | 905 | 906 | -11 | -1.2% | 503,700 |
| 2024/02/13 | 922 | 922 | 912 | 917 | +2 | +0.2% | 404,600 |
| 2024/02/09 | 915 | 921 | 911 | 915 | -2 | -0.2% | 420,500 |
| 2024/02/08 | 926 | 927 | 913 | 917 | -7 | -0.8% | 355,100 |
| 2024/02/07 | 926 | 929 | 920 | 924 | -4 | -0.4% | 314,600 |
| 2024/02/06 | 935 | 937 | 928 | 928 | -4 | -0.4% | 204,700 |
| 2024/02/05 | 937 | 937 | 930 | 932 | -6 | -0.6% | 268,000 |
| 2024/02/02 | 944 | 944 | 936 | 938 | -4 | -0.4% | 243,100 |
| 2024/02/01 | 937 | 942 | 935 | 942 | +5 | +0.5% | 337,600 |
| 2024/01/31 | 935 | 938 | 932 | 937 | +5 | +0.5% | 225,300 |
151～
200
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「アトム」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 |
|---|---|---|---|---|---|---|---|---|
| アトム | 70,800円 | +5.4% | +999.9% | 0.00% | - | 21.89倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| ＲＩＺＡＰ Ｇ | 23,700円 | +6.9% | - | 0.00% | 70.75倍 | 3.02倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| ベルク | 669,000円 | +7.1% | +17.8% | 1.73% | 11.71倍 | 1.33倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 物語コーポ | 345,500円 | +13.4% | +11.1% | 1.04% | 20.83倍 | 4.52倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| コーナン商事 | 359,500円 | +6.1% | +6.2% | 2.78% | 6.97倍 | 0.64倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
市場注目の銘柄
チャート関連のコラム
