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 |
|---|---|---|---|---|---|---|---|
| 2026/06/08 | 5,130 | 5,160 | 5,060 | 5,100 | -80 | -1.5% | 125,100 |
| 2026/06/05 | 5,220 | 5,280 | 5,170 | 5,180 | +10 | +0.2% | 53,500 |
| 2026/06/04 | 5,240 | 5,240 | 5,170 | 5,170 | -50 | -1% | 42,600 |
| 2026/06/03 | 5,180 | 5,260 | 5,140 | 5,220 | +40 | +0.8% | 48,100 |
| 2026/06/02 | 5,280 | 5,280 | 5,150 | 5,180 | -200 | -3.7% | 111,600 |
| 2026/06/01 | 5,300 | 5,430 | 5,280 | 5,380 | +80 | +1.5% | 67,400 |
| 2026/05/29 | 5,310 | 5,380 | 5,250 | 5,300 | -20 | -0.4% | 93,200 |
| 2026/05/28 | 5,390 | 5,410 | 5,280 | 5,320 | -30 | -0.6% | 72,500 |
| 2026/05/27 | 5,360 | 5,390 | 5,260 | 5,350 | +10 | +0.2% | 121,400 |
| 2026/05/26 | 5,410 | 5,410 | 5,270 | 5,340 | ±0 | ±0% | 102,500 |
| 2026/05/25 | 5,430 | 5,460 | 5,320 | 5,340 | -90 | -1.7% | 67,800 |
| 2026/05/22 | 5,500 | 5,500 | 5,380 | 5,430 | -10 | -0.2% | 45,300 |
| 2026/05/21 | 5,510 | 5,560 | 5,440 | 5,440 | -60 | -1.1% | 63,100 |
| 2026/05/20 | 5,570 | 5,600 | 5,440 | 5,500 | -20 | -0.4% | 69,300 |
| 2026/05/19 | 5,550 | 5,570 | 5,480 | 5,520 | +30 | +0.5% | 97,700 |
| 2026/05/18 | 5,510 | 5,580 | 5,460 | 5,490 | -40 | -0.7% | 85,800 |
| 2026/05/15 | 5,470 | 5,600 | 5,470 | 5,530 | +110 | +2% | 88,700 |
| 2026/05/14 | 5,650 | 5,730 | 5,410 | 5,420 | -210 | -3.7% | 151,600 |
| 2026/05/13 | 5,260 | 5,830 | 5,230 | 5,630 | +310 | +5.8% | 239,300 |
| 2026/05/12 | 5,390 | 5,410 | 5,290 | 5,320 | -80 | -1.5% | 28,800 |
| 2026/05/11 | 5,310 | 5,460 | 5,310 | 5,400 | +70 | +1.3% | 51,600 |
| 2026/05/08 | 5,410 | 5,430 | 5,290 | 5,330 | -110 | -2% | 72,200 |
| 2026/05/07 | 5,380 | 5,480 | 5,370 | 5,440 | +60 | +1.1% | 69,700 |
| 2026/05/01 | 5,390 | 5,450 | 5,330 | 5,380 | -50 | -0.9% | 76,100 |
| 2026/04/30 | 5,400 | 5,460 | 5,390 | 5,430 | -30 | -0.5% | 78,900 |
| 2026/04/28 | 5,460 | 5,460 | 5,400 | 5,460 | +20 | +0.4% | 53,700 |
| 2026/04/27 | 5,440 | 5,480 | 5,400 | 5,440 | -60 | -1.1% | 77,000 |
| 2026/04/24 | 5,440 | 5,520 | 5,380 | 5,500 | +120 | +2.2% | 57,200 |
| 2026/04/23 | 5,430 | 5,450 | 5,330 | 5,380 | -110 | -2% | 112,300 |
| 2026/04/22 | 5,590 | 5,590 | 5,460 | 5,490 | -90 | -1.6% | 55,300 |
| 2026/04/21 | 5,730 | 5,730 | 5,560 | 5,580 | -70 | -1.2% | 47,500 |
| 2026/04/20 | 5,650 | 5,700 | 5,620 | 5,650 | +10 | +0.2% | 41,400 |
| 2026/04/17 | 5,640 | 5,690 | 5,630 | 5,640 | +10 | +0.2% | 28,300 |
| 2026/04/16 | 5,600 | 5,680 | 5,600 | 5,630 | +30 | +0.5% | 52,600 |
| 2026/04/15 | 5,660 | 5,710 | 5,590 | 5,600 | -80 | -1.4% | 71,600 |
| 2026/04/14 | 5,720 | 5,760 | 5,640 | 5,680 | -60 | -1% | 37,700 |
| 2026/04/13 | 5,790 | 5,800 | 5,720 | 5,740 | -10 | -0.2% | 37,200 |
| 2026/04/10 | 5,830 | 5,830 | 5,730 | 5,750 | -40 | -0.7% | 42,500 |
| 2026/04/09 | 5,780 | 5,860 | 5,770 | 5,790 | ±0 | ±0% | 37,800 |
| 2026/04/08 | 5,820 | 5,820 | 5,780 | 5,790 | ±0 | ±0% | 55,600 |
| 2026/04/07 | 5,840 | 5,880 | 5,790 | 5,790 | -40 | -0.7% | 25,300 |
| 2026/04/06 | 5,780 | 5,870 | 5,770 | 5,830 | +10 | +0.2% | 20,800 |
| 2026/04/03 | 5,790 | 5,850 | 5,780 | 5,820 | ±0 | ±0% | 25,500 |
| 2026/04/02 | 5,790 | 5,900 | 5,790 | 5,820 | +30 | +0.5% | 47,700 |
| 2026/04/01 | 5,680 | 5,810 | 5,670 | 5,790 | +190 | +3.4% | 61,200 |
| 2026/03/31 | 5,550 | 5,670 | 5,550 | 5,600 | -10 | -0.2% | 69,100 |
| 2026/03/30 | 5,450 | 5,620 | 5,370 | 5,610 | -150 | -2.6% | 68,000 |
| 2026/03/27 | 5,700 | 5,760 | 5,670 | 5,760 | +90 | +1.6% | 73,500 |
| 2026/03/26 | 5,690 | 5,740 | 5,630 | 5,670 | -20 | -0.4% | 47,100 |
| 2026/03/25 | 5,650 | 5,740 | 5,650 | 5,690 | +30 | +0.5% | 33,100 |
1～
50
件表示中 / 7212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 | 510,000円 | +3.4% | -4.4% | 5.88% | 17.01倍 | 1.22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 |
| 森永菓 | 250,000円 | +8.6% | -2.0% | 2.80% | 12.72倍 | 1.48倍 |
|
菓子大手。キャンディーや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 日清オイリオ | 176,300円 | +6.5% | +12.3% | 3.40% | 13.44倍 | 0.77倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
| エスビー | 503,000円 | +4.3% | +1.6% | 1.19% | 15.01倍 | 1.29倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| プリマハム | 232,200円 | +5.1% | +7.3% | 3.45% | 15.56倍 | 0.96倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
市場注目の銘柄
チャート関連のコラム
