アリアケジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 6,230 | 6,310 | 6,150 | 6,200 | +20 | +0.3% | 96,200 |
| 2025/03/31 | 6,270 | 6,290 | 6,180 | 6,180 | -190 | -3% | 70,200 |
| 2025/03/28 | 6,340 | 6,430 | 6,340 | 6,370 | -40 | -0.6% | 64,900 |
| 2025/03/27 | 6,360 | 6,450 | 6,310 | 6,410 | +60 | +0.9% | 101,900 |
| 2025/03/26 | 6,240 | 6,350 | 6,240 | 6,350 | +130 | +2.1% | 89,400 |
| 2025/03/25 | 6,270 | 6,270 | 6,180 | 6,220 | -90 | -1.4% | 73,700 |
| 2025/03/24 | 6,500 | 6,500 | 6,260 | 6,310 | -130 | -2% | 82,000 |
| 2025/03/21 | 6,260 | 6,520 | 6,150 | 6,440 | +80 | +1.3% | 135,800 |
| 2025/03/19 | 6,140 | 6,420 | 6,140 | 6,360 | +180 | +2.9% | 98,200 |
| 2025/03/18 | 6,140 | 6,230 | 6,090 | 6,180 | +30 | +0.5% | 85,900 |
| 2025/03/17 | 6,090 | 6,160 | 6,080 | 6,150 | +80 | +1.3% | 49,100 |
| 2025/03/14 | 6,090 | 6,090 | 5,990 | 6,070 | -10 | -0.2% | 52,500 |
| 2025/03/13 | 6,010 | 6,080 | 5,980 | 6,080 | +130 | +2.2% | 79,100 |
| 2025/03/12 | 5,860 | 6,030 | 5,830 | 5,950 | +80 | +1.4% | 85,900 |
| 2025/03/11 | 5,810 | 5,940 | 5,800 | 5,870 | +10 | +0.2% | 84,500 |
| 2025/03/10 | 6,030 | 6,040 | 5,840 | 5,860 | -130 | -2.2% | 99,700 |
| 2025/03/07 | 5,930 | 6,090 | 5,910 | 5,990 | +50 | +0.8% | 120,500 |
| 2025/03/06 | 5,790 | 6,190 | 5,790 | 5,940 | +230 | +4% | 140,300 |
| 2025/03/05 | 5,780 | 5,780 | 5,660 | 5,710 | +10 | +0.2% | 116,400 |
| 2025/03/04 | 5,690 | 5,740 | 5,610 | 5,700 | -30 | -0.5% | 103,200 |
| 2025/03/03 | 5,760 | 5,780 | 5,720 | 5,730 | +20 | +0.4% | 58,100 |
| 2025/02/28 | 5,900 | 5,920 | 5,710 | 5,710 | -190 | -3.2% | 97,100 |
| 2025/02/27 | 5,940 | 5,960 | 5,850 | 5,900 | -40 | -0.7% | 74,700 |
| 2025/02/26 | 5,840 | 5,980 | 5,830 | 5,940 | +70 | +1.2% | 73,900 |
| 2025/02/25 | 5,920 | 5,970 | 5,870 | 5,870 | -50 | -0.8% | 72,200 |
| 2025/02/21 | 5,930 | 5,980 | 5,870 | 5,920 | -50 | -0.8% | 97,400 |
| 2025/02/20 | 6,060 | 6,060 | 5,960 | 5,970 | -90 | -1.5% | 59,700 |
| 2025/02/19 | 6,130 | 6,130 | 5,940 | 6,060 | -60 | -1% | 74,100 |
| 2025/02/18 | 6,190 | 6,220 | 6,050 | 6,120 | -30 | -0.5% | 71,200 |
| 2025/02/17 | 6,160 | 6,180 | 6,110 | 6,150 | -10 | -0.2% | 59,000 |
| 2025/02/14 | 6,300 | 6,300 | 6,130 | 6,160 | +140 | +2.3% | 146,800 |
| 2025/02/13 | 6,060 | 6,070 | 5,960 | 6,020 | +50 | +0.8% | 74,700 |
| 2025/02/12 | 6,000 | 6,040 | 5,950 | 5,970 | +50 | +0.8% | 157,600 |
| 2025/02/10 | 5,660 | 5,980 | 5,600 | 5,920 | +350 | +6.3% | 282,600 |
| 2025/02/07 | 5,200 | 5,580 | 5,180 | 5,570 | +360 | +6.9% | 353,200 |
| 2025/02/06 | 5,140 | 5,220 | 5,140 | 5,210 | +100 | +2% | 41,000 |
| 2025/02/05 | 5,130 | 5,180 | 5,080 | 5,110 | +40 | +0.8% | 46,500 |
| 2025/02/04 | 5,030 | 5,160 | 5,020 | 5,070 | +85 | +1.7% | 59,200 |
| 2025/02/03 | 5,110 | 5,140 | 4,940 | 4,985 | -225 | -4.3% | 124,200 |
| 2025/01/31 | 5,200 | 5,220 | 5,160 | 5,210 | +10 | +0.2% | 55,200 |
| 2025/01/30 | 5,160 | 5,240 | 5,160 | 5,200 | +20 | +0.4% | 48,300 |
| 2025/01/29 | 5,180 | 5,240 | 5,160 | 5,180 | ±0 | ±0% | 35,400 |
| 2025/01/28 | 5,130 | 5,190 | 5,110 | 5,180 | +30 | +0.6% | 49,800 |
| 2025/01/27 | 5,130 | 5,160 | 5,090 | 5,150 | +40 | +0.8% | 59,000 |
| 2025/01/24 | 5,210 | 5,230 | 5,090 | 5,110 | -70 | -1.4% | 52,600 |
| 2025/01/23 | 5,180 | 5,220 | 5,150 | 5,180 | -30 | -0.6% | 37,300 |
| 2025/01/22 | 5,240 | 5,250 | 5,190 | 5,210 | +10 | +0.2% | 25,400 |
| 2025/01/21 | 5,170 | 5,220 | 5,170 | 5,200 | +30 | +0.6% | 19,200 |
| 2025/01/20 | 5,170 | 5,270 | 5,170 | 5,170 | ±0 | ±0% | 22,700 |
| 2025/01/17 | 5,290 | 5,290 | 5,170 | 5,170 | -90 | -1.7% | 26,800 |
1～
50
件表示中 / 6924件
類似銘柄と比較する
現在ご覧いただいている「アリアケ」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 |
|---|---|---|---|---|---|---|---|---|
| アリアケ | 620,000円 | +4.7% | +6.4% | 1.77% | 25.32倍 | 1.62倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| 宝ＨＤ | 117,000円 | +6.7% | -4.4% | 2.65% | 14.37倍 | 0.94倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 森永菓 | 255,400円 | +6.4% | +3.1% | 2.35% | 13.13倍 | 1.62倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 雪印メグ | 258,500円 | +4.1% | +2.1% | 3.87% | 12.82倍 | 0.73倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
| ニップン | 216,700円 | +2.9% | -3.4% | 3.05% | 7.05倍 | 0.71倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
市場注目の銘柄
チャート関連のコラム
