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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 2,863.6 | 2,918.2 | 2,845.5 | 2,909.1 | +45.5 | +1.6% | 140,140 |
| 2004/01/28 | 2,909.1 | 2,909.1 | 2,836.4 | 2,863.6 | -45.5 | -1.6% | 96,030 |
| 2004/01/27 | 2,954.5 | 2,954.5 | 2,900 | 2,909.1 | -36.4 | -1.2% | 100,980 |
| 2004/01/26 | 2,990.9 | 2,990.9 | 2,927.3 | 2,945.5 | -18.1 | -0.6% | 97,130 |
| 2004/01/23 | 3,027.3 | 3,027.3 | 2,945.5 | 2,963.6 | -27.3 | -0.9% | 104,830 |
| 2004/01/22 | 3,027.3 | 3,027.3 | 2,981.8 | 2,990.9 | +9.1 | +0.3% | 67,320 |
| 2004/01/21 | 3,009.1 | 3,009.1 | 2,972.7 | 2,981.8 | -36.4 | -1.2% | 86,350 |
| 2004/01/20 | 3,009.1 | 3,063.6 | 3,000 | 3,018.2 | +45.5 | +1.5% | 48,070 |
| 2004/01/19 | 3,000 | 3,000 | 2,963.6 | 2,972.7 | +9.1 | +0.3% | 14,410 |
| 2004/01/16 | 2,936.4 | 2,981.8 | 2,936.4 | 2,963.6 | +36.3 | +1.2% | 42,900 |
| 2004/01/15 | 2,972.7 | 2,972.7 | 2,927.3 | 2,927.3 | -27.2 | -0.9% | 74,910 |
| 2004/01/14 | 2,936.4 | 3,009.1 | 2,927.3 | 2,954.5 | -9.1 | -0.3% | 207,900 |
| 2004/01/13 | 3,009.1 | 3,018.2 | 2,936.4 | 2,963.6 | -45.5 | -1.5% | 130,570 |
| 2004/01/09 | 3,136.4 | 3,136.4 | 3,000 | 3,009.1 | -118.2 | -3.8% | 56,100 |
| 2004/01/08 | 3,100 | 3,145.5 | 3,100 | 3,127.3 | -18.2 | -0.6% | 16,940 |
| 2004/01/07 | 3,145.5 | 3,145.5 | 3,090.9 | 3,145.5 | +45.5 | +1.5% | 35,750 |
| 2004/01/06 | 3,154.5 | 3,154.5 | 3,100 | 3,100 | -36.4 | -1.2% | 13,090 |
| 2004/01/05 | 3,118.2 | 3,154.5 | 3,100 | 3,136.4 | +36.4 | +1.2% | 12,650 |
| 2003/12/30 | 3,072.7 | 3,109.1 | 3,072.7 | 3,100 | +27.3 | +0.9% | 4,620 |
| 2003/12/29 | 3,100 | 3,109.1 | 3,054.5 | 3,072.7 | -27.3 | -0.9% | 19,030 |
| 2003/12/26 | 3,063.6 | 3,100 | 3,036.4 | 3,100 | +27.3 | +0.9% | 14,080 |
| 2003/12/25 | 3,045.5 | 3,072.7 | 3,045.5 | 3,072.7 | -45.5 | -1.5% | 15,840 |
| 2003/12/24 | 3,127.3 | 3,145.5 | 3,109.1 | 3,118.2 | -9.1 | -0.3% | 40,040 |
| 2003/12/22 | 3,100 | 3,127.3 | 3,072.7 | 3,127.3 | +63.7 | +2.1% | 34,100 |
| 2003/12/19 | 3,072.7 | 3,081.8 | 3,054.5 | 3,063.6 | +18.1 | +0.6% | 18,370 |
| 2003/12/18 | 3,045.5 | 3,072.7 | 3,027.3 | 3,045.5 | +45.5 | +1.5% | 30,470 |
| 2003/12/17 | 3,036.4 | 3,036.4 | 3,000 | 3,000 | +27.3 | +0.9% | 45,320 |
| 2003/12/16 | 3,018.2 | 3,027.3 | 2,972.7 | 2,972.7 | -54.6 | -1.8% | 57,310 |
| 2003/12/15 | 3,018.2 | 3,054.5 | 3,000 | 3,027.3 | +54.6 | +1.8% | 54,340 |
| 2003/12/12 | 2,909.1 | 2,990.9 | 2,890.9 | 2,972.7 | +54.5 | +1.9% | 92,950 |
| 2003/12/11 | 2,909.1 | 2,945.5 | 2,890.9 | 2,918.2 | -9.1 | -0.3% | 66,550 |
| 2003/12/10 | 2,990.9 | 2,990.9 | 2,927.3 | 2,927.3 | -27.2 | -0.9% | 37,840 |
| 2003/12/09 | 2,936.4 | 2,981.8 | 2,936.4 | 2,954.5 | +18.1 | +0.6% | 44,550 |
| 2003/12/08 | 2,954.5 | 2,963.6 | 2,918.2 | 2,936.4 | -54.5 | -1.8% | 56,210 |
| 2003/12/05 | 3,045.5 | 3,045.5 | 2,972.7 | 2,990.9 | -54.6 | -1.8% | 34,650 |
| 2003/12/04 | 3,054.5 | 3,054.5 | 3,000 | 3,045.5 | -9 | -0.3% | 44,110 |
| 2003/12/03 | 3,027.3 | 3,063.6 | 2,990.9 | 3,054.5 | -9.1 | -0.3% | 79,640 |
| 2003/12/02 | 3,172.7 | 3,172.7 | 3,063.6 | 3,063.6 | -109.1 | -3.4% | 39,160 |
| 2003/12/01 | 3,109.1 | 3,181.8 | 3,090.9 | 3,172.7 | +63.6 | +2% | 73,370 |
| 2003/11/28 | 3,109.1 | 3,118.2 | 3,063.6 | 3,109.1 | ±0 | ±0% | 66,660 |
| 2003/11/27 | 3,090.9 | 3,127.3 | 3,081.8 | 3,109.1 | +9.1 | +0.3% | 37,400 |
| 2003/11/26 | 3,018.2 | 3,118.2 | 3,009.1 | 3,100 | +81.8 | +2.7% | 64,680 |
| 2003/11/25 | 3,036.4 | 3,045.5 | 2,990.9 | 3,018.2 | +45.5 | +1.5% | 42,240 |
| 2003/11/21 | 2,963.6 | 2,981.8 | 2,936.4 | 2,972.7 | +9.1 | +0.3% | 67,540 |
| 2003/11/20 | 2,945.5 | 2,990.9 | 2,936.4 | 2,963.6 | +27.2 | +0.9% | 44,330 |
| 2003/11/19 | 2,927.3 | 2,954.5 | 2,918.2 | 2,936.4 | +9.1 | +0.3% | 24,090 |
| 2003/11/18 | 2,927.3 | 2,954.5 | 2,927.3 | 2,927.3 | ±0 | ±0% | 48,730 |
| 2003/11/17 | 3,027.3 | 3,027.3 | 2,881.8 | 2,927.3 | -54.5 | -1.8% | 50,710 |
| 2003/11/14 | 2,990.9 | 3,045.5 | 2,981.8 | 2,981.8 | +18.2 | +0.6% | 61,050 |
| 2003/11/13 | 2,918.2 | 2,981.8 | 2,790.9 | 2,963.6 | +63.6 | +2.2% | 110,770 |
5101～
5150
件表示中 / 6840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 | 532,000円 | +4.7% | +6.4% | 2.07% | 21.73倍 | 1.39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 |
| 伊藤米久 | 378,000円 | +3.1% | -7.8% | 3.84% | 14.30倍 | 0.75倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 雪印メグ | 271,800円 | +4.1% | +2.1% | 3.68% | 13.50倍 | 0.76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 |
| 日清オイリオ | 504,000円 | +4.2% | -0.2% | 3.57% | 11.27倍 | 0.89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 |
| ニップン | 212,700円 | +2.9% | -3.4% | 3.10% | 6.91倍 | 0.69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
