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 |
|---|---|---|---|---|---|---|---|
| 2025/05/28 | 6,400 | 6,420 | 6,330 | 6,390 | +80 | +1.3% | 61,800 |
| 2025/05/27 | 6,080 | 6,360 | 6,020 | 6,310 | +210 | +3.4% | 93,900 |
| 2025/05/26 | 6,180 | 6,180 | 6,050 | 6,100 | -90 | -1.5% | 68,400 |
| 2025/05/23 | 6,160 | 6,210 | 6,130 | 6,190 | +70 | +1.1% | 52,000 |
| 2025/05/22 | 6,210 | 6,260 | 6,110 | 6,120 | -60 | -1% | 65,500 |
| 2025/05/21 | 6,130 | 6,320 | 6,070 | 6,180 | +100 | +1.6% | 92,700 |
| 2025/05/20 | 6,100 | 6,120 | 6,040 | 6,080 | -50 | -0.8% | 47,300 |
| 2025/05/19 | 6,040 | 6,130 | 6,040 | 6,130 | +90 | +1.5% | 37,200 |
| 2025/05/16 | 6,040 | 6,070 | 5,980 | 6,040 | ±0 | ±0% | 31,800 |
| 2025/05/15 | 5,930 | 6,100 | 5,890 | 6,040 | +50 | +0.8% | 38,800 |
| 2025/05/14 | 6,130 | 6,130 | 5,850 | 5,990 | -150 | -2.4% | 80,400 |
| 2025/05/13 | 6,200 | 6,220 | 6,050 | 6,140 | -130 | -2.1% | 78,200 |
| 2025/05/12 | 5,840 | 6,290 | 5,840 | 6,270 | +530 | +9.2% | 230,800 |
| 2025/05/09 | 6,030 | 6,330 | 5,710 | 5,740 | -290 | -4.8% | 294,800 |
| 2025/05/08 | 6,000 | 6,030 | 5,910 | 6,030 | +30 | +0.5% | 73,700 |
| 2025/05/07 | 5,920 | 6,070 | 5,900 | 6,000 | +40 | +0.7% | 105,300 |
| 2025/05/02 | 5,980 | 6,000 | 5,850 | 5,960 | -40 | -0.7% | 56,000 |
| 2025/05/01 | 6,020 | 6,030 | 5,940 | 6,000 | ±0 | ±0% | 56,400 |
| 2025/04/30 | 6,000 | 6,030 | 5,960 | 6,000 | +10 | +0.2% | 52,500 |
| 2025/04/28 | 5,910 | 6,020 | 5,910 | 5,990 | +30 | +0.5% | 41,600 |
| 2025/04/25 | 5,980 | 6,030 | 5,930 | 5,960 | -60 | -1% | 43,900 |
| 2025/04/24 | 6,210 | 6,210 | 5,990 | 6,020 | -210 | -3.4% | 38,300 |
| 2025/04/23 | 6,260 | 6,290 | 6,210 | 6,230 | +10 | +0.2% | 66,900 |
| 2025/04/22 | 6,130 | 6,240 | 6,130 | 6,220 | +110 | +1.8% | 67,800 |
| 2025/04/21 | 6,090 | 6,110 | 6,010 | 6,110 | +50 | +0.8% | 58,600 |
| 2025/04/18 | 5,970 | 6,060 | 5,970 | 6,060 | +90 | +1.5% | 42,200 |
| 2025/04/17 | 6,010 | 6,050 | 5,910 | 5,970 | -10 | -0.2% | 37,600 |
| 2025/04/16 | 6,020 | 6,110 | 5,970 | 5,980 | -10 | -0.2% | 44,200 |
| 2025/04/15 | 5,930 | 6,000 | 5,850 | 5,990 | +110 | +1.9% | 67,400 |
| 2025/04/14 | 5,850 | 5,970 | 5,810 | 5,880 | +70 | +1.2% | 68,000 |
| 2025/04/11 | 5,800 | 5,900 | 5,730 | 5,810 | -190 | -3.2% | 109,800 |
| 2025/04/10 | 5,840 | 6,010 | 5,780 | 6,000 | +240 | +4.2% | 86,700 |
| 2025/04/09 | 5,920 | 5,920 | 5,680 | 5,760 | -200 | -3.4% | 76,700 |
| 2025/04/08 | 5,770 | 5,980 | 5,710 | 5,960 | +200 | +3.5% | 99,400 |
| 2025/04/07 | 5,650 | 5,890 | 5,650 | 5,760 | -290 | -4.8% | 126,400 |
| 2025/04/04 | 5,990 | 6,070 | 5,910 | 6,050 | +10 | +0.2% | 82,900 |
| 2025/04/03 | 5,900 | 6,040 | 5,870 | 6,040 | -20 | -0.3% | 79,800 |
| 2025/04/02 | 6,200 | 6,200 | 6,040 | 6,060 | -140 | -2.3% | 55,400 |
| 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 |
1～
50
件表示中 / 6962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 | 647,000円 | +2.6% | +7.5% | 2.01% | 23.68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 | 126,900円 | +10.6% | +0.1% | 2.44% | 15.20倍 | 1.01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 | 238,400円 | +4.8% | -2.7% | 2.73% | 11.25倍 | 1.53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 | 276,800円 | +3.9% | +1.7% | 3.61% | 5.88倍 | 0.72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 | 218,100円 | +3.2% | +0.4% | 3.03% | 8.43倍 | 0.70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
