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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 5,000 | 5,040 | 4,975 | 5,030 | -10 | -0.2% | 57,700 |
| 2023/06/01 | 4,930 | 5,050 | 4,925 | 5,040 | +60 | +1.2% | 56,500 |
| 2023/05/31 | 4,970 | 5,010 | 4,940 | 4,980 | -40 | -0.8% | 61,700 |
| 2023/05/30 | 5,140 | 5,140 | 5,010 | 5,020 | -110 | -2.1% | 37,600 |
| 2023/05/29 | 5,200 | 5,200 | 5,110 | 5,130 | +30 | +0.6% | 35,100 |
| 2023/05/26 | 5,160 | 5,160 | 5,080 | 5,100 | -110 | -2.1% | 54,200 |
| 2023/05/25 | 5,310 | 5,330 | 5,210 | 5,210 | -180 | -3.3% | 55,000 |
| 2023/05/24 | 5,500 | 5,500 | 5,390 | 5,390 | -110 | -2% | 34,500 |
| 2023/05/23 | 5,560 | 5,570 | 5,460 | 5,500 | -40 | -0.7% | 63,900 |
| 2023/05/22 | 5,390 | 5,550 | 5,390 | 5,540 | +210 | +3.9% | 78,100 |
| 2023/05/19 | 5,180 | 5,340 | 5,150 | 5,330 | +110 | +2.1% | 75,200 |
| 2023/05/18 | 5,260 | 5,280 | 5,210 | 5,220 | +20 | +0.4% | 79,500 |
| 2023/05/17 | 5,050 | 5,210 | 5,030 | 5,200 | +150 | +3% | 71,100 |
| 2023/05/16 | 4,985 | 5,050 | 4,960 | 5,050 | +65 | +1.3% | 85,700 |
| 2023/05/15 | 5,230 | 5,230 | 4,970 | 4,985 | -305 | -5.8% | 142,200 |
| 2023/05/12 | 5,300 | 5,390 | 5,180 | 5,290 | -90 | -1.7% | 135,500 |
| 2023/05/11 | 5,440 | 5,470 | 5,370 | 5,380 | -80 | -1.5% | 52,600 |
| 2023/05/10 | 5,520 | 5,550 | 5,450 | 5,460 | -50 | -0.9% | 45,600 |
| 2023/05/09 | 5,500 | 5,540 | 5,480 | 5,510 | +30 | +0.5% | 34,800 |
| 2023/05/08 | 5,440 | 5,510 | 5,440 | 5,480 | +10 | +0.2% | 51,800 |
| 2023/05/02 | 5,560 | 5,600 | 5,410 | 5,470 | -140 | -2.5% | 66,400 |
| 2023/05/01 | 5,520 | 5,640 | 5,520 | 5,610 | +110 | +2% | 79,800 |
| 2023/04/28 | 5,410 | 5,500 | 5,410 | 5,500 | +110 | +2% | 77,500 |
| 2023/04/27 | 5,390 | 5,420 | 5,350 | 5,390 | -10 | -0.2% | 71,300 |
| 2023/04/26 | 5,380 | 5,450 | 5,350 | 5,400 | +20 | +0.4% | 49,000 |
| 2023/04/25 | 5,340 | 5,380 | 5,310 | 5,380 | +30 | +0.6% | 33,400 |
| 2023/04/24 | 5,270 | 5,370 | 5,270 | 5,350 | +90 | +1.7% | 44,200 |
| 2023/04/21 | 5,220 | 5,300 | 5,210 | 5,260 | +60 | +1.2% | 27,300 |
| 2023/04/20 | 5,220 | 5,250 | 5,170 | 5,200 | -30 | -0.6% | 39,800 |
| 2023/04/19 | 5,230 | 5,260 | 5,210 | 5,230 | -40 | -0.8% | 35,700 |
| 2023/04/18 | 5,200 | 5,280 | 5,180 | 5,270 | +100 | +1.9% | 46,600 |
| 2023/04/17 | 5,160 | 5,190 | 5,130 | 5,170 | +10 | +0.2% | 47,400 |
| 2023/04/14 | 5,150 | 5,180 | 5,130 | 5,160 | +10 | +0.2% | 45,600 |
| 2023/04/13 | 5,180 | 5,190 | 5,140 | 5,150 | -20 | -0.4% | 49,300 |
| 2023/04/12 | 5,160 | 5,190 | 5,150 | 5,170 | +10 | +0.2% | 47,800 |
| 2023/04/11 | 5,110 | 5,170 | 5,110 | 5,160 | +70 | +1.4% | 50,600 |
| 2023/04/10 | 5,040 | 5,120 | 5,040 | 5,090 | +95 | +1.9% | 49,300 |
| 2023/04/07 | 4,955 | 5,010 | 4,930 | 4,995 | +85 | +1.7% | 60,800 |
| 2023/04/06 | 4,910 | 4,925 | 4,860 | 4,910 | ±0 | ±0% | 47,500 |
| 2023/04/05 | 4,930 | 4,955 | 4,900 | 4,910 | -40 | -0.8% | 48,200 |
| 2023/04/04 | 4,910 | 4,965 | 4,875 | 4,950 | +40 | +0.8% | 44,800 |
| 2023/04/03 | 4,905 | 4,935 | 4,890 | 4,910 | +30 | +0.6% | 46,400 |
| 2023/03/31 | 4,860 | 4,900 | 4,850 | 4,880 | +75 | +1.6% | 58,300 |
| 2023/03/30 | 4,825 | 4,830 | 4,785 | 4,805 | -85 | -1.7% | 35,800 |
| 2023/03/29 | 4,805 | 4,905 | 4,760 | 4,890 | +110 | +2.3% | 49,500 |
| 2023/03/28 | 4,825 | 4,825 | 4,780 | 4,780 | +10 | +0.2% | 43,400 |
| 2023/03/27 | 4,715 | 4,785 | 4,695 | 4,770 | +90 | +1.9% | 53,100 |
| 2023/03/24 | 4,670 | 4,700 | 4,600 | 4,680 | ±0 | ±0% | 80,800 |
| 2023/03/23 | 4,675 | 4,680 | 4,635 | 4,680 | -15 | -0.3% | 70,800 |
| 2023/03/22 | 4,785 | 4,790 | 4,625 | 4,695 | +45 | +1% | 129,500 |
451～
500
件表示中 / 6927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 | 605,000円 | +4.7% | +6.4% | 1.82% | 24.70倍 | 1.58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 | 116,100円 | +6.7% | -4.4% | 2.67% | 14.26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 | 249,900円 | +6.4% | +3.1% | 2.40% | 12.85倍 | 1.58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 | 253,000円 | +4.1% | +2.1% | 3.95% | 12.55倍 | 0.71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 | 214,300円 | +2.9% | -3.4% | 3.08% | 6.97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
