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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 232 | 232 | 231 | 232 | ±0 | ±0% | 34,100 |
| 2010/08/04 | 232 | 233 | 231 | 232 | ±0 | ±0% | 31,000 |
| 2010/08/03 | 231 | 232 | 231 | 232 | +1 | +0.4% | 27,100 |
| 2010/08/02 | 231 | 232 | 230 | 231 | ±0 | ±0% | 22,800 |
| 2010/07/30 | 232 | 232 | 231 | 231 | -1 | -0.4% | 32,100 |
| 2010/07/29 | 232 | 233 | 231 | 232 | -1 | -0.4% | 74,500 |
| 2010/07/28 | 234 | 235 | 233 | 233 | -1 | -0.4% | 43,400 |
| 2010/07/27 | 233 | 234 | 232 | 234 | +2 | +0.9% | 30,800 |
| 2010/07/26 | 233 | 234 | 231 | 232 | +1 | +0.4% | 49,900 |
| 2010/07/23 | 230 | 231 | 229 | 231 | +1 | +0.4% | 40,800 |
| 2010/07/22 | 229 | 230 | 228 | 230 | +1 | +0.4% | 37,800 |
| 2010/07/21 | 227 | 229 | 227 | 229 | +2 | +0.9% | 36,400 |
| 2010/07/20 | 226 | 227 | 226 | 227 | +1 | +0.4% | 31,500 |
| 2010/07/16 | 226 | 228 | 226 | 226 | ±0 | ±0% | 28,900 |
| 2010/07/15 | 228 | 229 | 225 | 226 | -1 | -0.4% | 60,700 |
| 2010/07/14 | 224 | 227 | 223 | 227 | +4 | +1.8% | 53,800 |
| 2010/07/13 | 223 | 224 | 222 | 223 | ±0 | ±0% | 41,100 |
| 2010/07/12 | 222 | 223 | 221 | 223 | +2 | +0.9% | 24,000 |
| 2010/07/09 | 222 | 223 | 221 | 221 | ±0 | ±0% | 43,900 |
| 2010/07/08 | 222 | 222 | 221 | 221 | ±0 | ±0% | 49,800 |
| 2010/07/07 | 222 | 223 | 221 | 221 | -1 | -0.5% | 48,300 |
| 2010/07/06 | 222 | 222 | 221 | 222 | ±0 | ±0% | 36,300 |
| 2010/07/05 | 222 | 223 | 221 | 222 | ±0 | ±0% | 44,200 |
| 2010/07/02 | 221 | 222 | 221 | 222 | +1 | +0.5% | 27,100 |
| 2010/07/01 | 222 | 222 | 220 | 221 | ±0 | ±0% | 40,000 |
| 2010/06/30 | 220 | 222 | 220 | 221 | ±0 | ±0% | 53,200 |
| 2010/06/29 | 222 | 223 | 221 | 221 | -1 | -0.5% | 36,700 |
| 2010/06/28 | 221 | 223 | 221 | 222 | +1 | +0.5% | 38,000 |
| 2010/06/25 | 221 | 222 | 220 | 221 | ±0 | ±0% | 35,100 |
| 2010/06/24 | 220 | 222 | 220 | 221 | +1 | +0.5% | 36,300 |
| 2010/06/23 | 220 | 222 | 220 | 220 | ±0 | ±0% | 27,700 |
| 2010/06/22 | 221 | 222 | 220 | 220 | ±0 | ±0% | 37,500 |
| 2010/06/21 | 220 | 221 | 220 | 220 | +1 | +0.5% | 42,300 |
| 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 |
3501～
3550
件表示中 / 3586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 | 71,500円 | +5.4% | +999.9% | 0.00% | - | 22.10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 |
| ベルク | 674,000円 | +7.1% | +17.8% | 1.72% | 11.80倍 | 1.34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 |
| ＲＩＺＡＰ Ｇ | 23,400円 | +6.9% | - | 0.00% | 69.85倍 | 2.98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 |
| 物語コーポ | 354,500円 | +13.4% | +11.1% | 1.02% | 21.37倍 | 4.64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 | 361,500円 | +6.1% | +6.2% | 2.77% | 7.00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
