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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 220 | 221 | 219 | 219 | ±0 | ±0% | 47,100 |
| 2010/06/17 | 220 | 220 | 219 | 219 | -1 | -0.5% | 38,600 |
| 2010/06/16 | 219 | 220 | 218 | 220 | +2 | +0.9% | 30,800 |
| 2010/06/15 | 218 | 219 | 218 | 218 | ±0 | ±0% | 26,500 |
| 2010/06/14 | 218 | 219 | 218 | 218 | ±0 | ±0% | 52,600 |
| 2010/06/11 | 219 | 220 | 217 | 218 | -1 | -0.5% | 41,600 |
| 2010/06/10 | 219 | 220 | 218 | 219 | ±0 | ±0% | 31,000 |
| 2010/06/09 | 219 | 220 | 218 | 219 | +1 | +0.5% | 28,700 |
| 2010/06/08 | 218 | 219 | 217 | 218 | -1 | -0.5% | 22,000 |
| 2010/06/07 | 220 | 220 | 217 | 219 | -2 | -0.9% | 43,100 |
| 2010/06/04 | 220 | 221 | 219 | 221 | +1 | +0.5% | 24,500 |
| 2010/06/03 | 220 | 220 | 219 | 220 | +1 | +0.5% | 19,500 |
| 2010/06/02 | 220 | 221 | 218 | 219 | -1 | -0.5% | 39,600 |
| 2010/06/01 | 220 | 220 | 218 | 220 | +2 | +0.9% | 32,300 |
| 2010/05/31 | 215 | 219 | 215 | 218 | +4 | +1.9% | 27,300 |
| 2010/05/28 | 214 | 215 | 212 | 214 | +3 | +1.4% | 36,800 |
| 2010/05/27 | 212 | 213 | 211 | 211 | -1 | -0.5% | 47,100 |
| 2010/05/26 | 213 | 214 | 212 | 212 | -2 | -0.9% | 63,100 |
| 2010/05/25 | 216 | 217 | 214 | 214 | -2 | -0.9% | 52,000 |
| 2010/05/24 | 215 | 217 | 215 | 216 | ±0 | ±0% | 33,600 |
| 2010/05/21 | 216 | 216 | 214 | 216 | -2 | -0.9% | 98,600 |
| 2010/05/20 | 217 | 219 | 217 | 218 | +1 | +0.5% | 24,900 |
| 2010/05/19 | 218 | 219 | 217 | 217 | -1 | -0.5% | 71,000 |
| 2010/05/18 | 219 | 220 | 218 | 218 | -1 | -0.5% | 47,900 |
| 2010/05/17 | 220 | 221 | 219 | 219 | -1 | -0.5% | 38,400 |
| 2010/05/14 | 220 | 221 | 219 | 220 | ±0 | ±0% | 50,700 |
| 2010/05/13 | 219 | 220 | 218 | 220 | +1 | +0.5% | 54,100 |
| 2010/05/12 | 219 | 220 | 218 | 219 | ±0 | ±0% | 53,300 |
| 2010/05/11 | 220 | 221 | 219 | 219 | ±0 | ±0% | 38,000 |
| 2010/05/10 | 219 | 220 | 218 | 219 | ±0 | ±0% | 48,300 |
| 2010/05/07 | 220 | 220 | 218 | 219 | -2 | -0.9% | 116,600 |
| 2010/05/06 | 221 | 222 | 220 | 221 | -1 | -0.5% | 69,300 |
| 2010/04/30 | 222 | 223 | 221 | 222 | ±0 | ±0% | 86,100 |
| 2010/04/28 | 221 | 222 | 220 | 222 | +1 | +0.5% | 62,600 |
| 2010/04/27 | 222 | 223 | 220 | 221 | -1 | -0.5% | 52,300 |
| 2010/04/26 | 220 | 222 | 220 | 222 | +1 | +0.5% | 70,300 |
| 2010/04/23 | 220 | 221 | 219 | 221 | +1 | +0.5% | 46,600 |
| 2010/04/22 | 220 | 221 | 219 | 220 | -1 | -0.5% | 33,300 |
| 2010/04/21 | 219 | 221 | 218 | 221 | +3 | +1.4% | 53,200 |
| 2010/04/20 | 219 | 219 | 218 | 218 | ±0 | ±0% | 41,000 |
| 2010/04/19 | 220 | 220 | 218 | 218 | -2 | -0.9% | 69,900 |
| 2010/04/16 | 220 | 221 | 219 | 220 | ±0 | ±0% | 40,000 |
| 2010/04/15 | 220 | 221 | 219 | 220 | +1 | +0.5% | 45,500 |
| 2010/04/14 | 220 | 221 | 219 | 219 | ±0 | ±0% | 40,300 |
| 2010/04/13 | 220 | 220 | 218 | 219 | ±0 | ±0% | 57,400 |
| 2010/04/12 | 218 | 220 | 218 | 219 | +1 | +0.5% | 51,400 |
| 2010/04/09 | 216 | 218 | 216 | 218 | +2 | +0.9% | 41,900 |
| 2010/04/08 | 216 | 217 | 215 | 216 | ±0 | ±0% | 58,700 |
| 2010/04/07 | 217 | 217 | 215 | 216 | -1 | -0.5% | 71,000 |
| 2010/04/06 | 217 | 218 | 216 | 217 | ±0 | ±0% | 82,100 |
3401～
3450
件表示中 / 3453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 | 69,200円 | +5.4% | +999.9% | 0.00% | - | 29.50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 |
| サンエー | 471,500円 | +3.8% | +0.9% | 2.33% | 13.03倍 | 1.02倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| 物語コーポ | 372,000円 | +14.5% | +14.9% | 0.81% | 25.18倍 | 5.02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 |
| イオン北海 | 96,000円 | +5.1% | +5.8% | 1.67% | 20.89倍 | 1.87倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
| バローＨＤ | 240,100円 | +1.6% | +1.1% | 2.50% | 13.83倍 | 0.81倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
市場注目の銘柄
チャート関連のコラム
