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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/11/12 | 3,027.3 | 3,027.3 | 2,900 | 2,900 | -100 | -3.3% | 49,830 |
| 2003/11/11 | 3,045.5 | 3,045.5 | 2,927.3 | 3,000 | -36.4 | -1.2% | 59,070 |
| 2003/11/10 | 3,045.5 | 3,045.5 | 3,009.1 | 3,036.4 | +18.2 | +0.6% | 18,810 |
| 2003/11/07 | 3,036.4 | 3,036.4 | 3,009.1 | 3,018.2 | +27.3 | +0.9% | 21,010 |
| 2003/11/06 | 3,054.5 | 3,081.8 | 2,990.9 | 2,990.9 | -18.2 | -0.6% | 44,440 |
| 2003/11/05 | 2,990.9 | 3,036.4 | 2,990.9 | 3,009.1 | -72.7 | -2.4% | 39,710 |
| 2003/11/04 | 3,072.7 | 3,081.8 | 3,045.5 | 3,081.8 | +54.5 | +1.8% | 69,410 |
| 2003/10/31 | 3,072.7 | 3,072.7 | 3,018.2 | 3,027.3 | -27.2 | -0.9% | 17,050 |
| 2003/10/30 | 3,018.2 | 3,072.7 | 3,000 | 3,054.5 | +72.7 | +2.4% | 46,310 |
| 2003/10/29 | 3,000 | 3,009.1 | 2,936.4 | 2,981.8 | +9.1 | +0.3% | 33,110 |
| 2003/10/28 | 2,909.1 | 3,000 | 2,900 | 2,972.7 | +72.7 | +2.5% | 40,260 |
| 2003/10/27 | 2,918.2 | 2,972.7 | 2,900 | 2,900 | -18.2 | -0.6% | 50,380 |
| 2003/10/24 | 2,927.3 | 3,018.2 | 2,909.1 | 2,918.2 | -9.1 | -0.3% | 81,400 |
| 2003/10/23 | 3,027.3 | 3,027.3 | 2,927.3 | 2,927.3 | -90.9 | -3% | 66,110 |
| 2003/10/22 | 3,027.3 | 3,054.5 | 3,000 | 3,018.2 | +9.1 | +0.3% | 64,350 |
| 2003/10/21 | 3,036.4 | 3,036.4 | 3,000 | 3,009.1 | +9.1 | +0.3% | 73,590 |
| 2003/10/20 | 3,018.2 | 3,027.3 | 3,000 | 3,000 | -9.1 | -0.3% | 98,450 |
| 2003/10/17 | 3,018.2 | 3,027.3 | 2,990.9 | 3,009.1 | +18.2 | +0.6% | 55,550 |
| 2003/10/16 | 3,036.4 | 3,036.4 | 2,990.9 | 2,990.9 | -9.1 | -0.3% | 118,250 |
| 2003/10/15 | 3,009.1 | 3,027.3 | 2,990.9 | 3,000 | ±0 | ±0% | 126,060 |
| 2003/10/14 | 3,145.5 | 3,145.5 | 3,000 | 3,000 | -72.7 | -2.4% | 140,360 |
5251～
5300
件表示中 / 6969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 | 657,000円 | +2.6% | +7.5% | 1.98% | 24.05倍 | 1.65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 |
| 不二製油 | 295,600円 | +19.2% | - | 1.76% | 15.40倍 | 1.21倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 宝ＨＤ | 126,900円 | +10.6% | +0.1% | 2.44% | 15.10倍 | 1.00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 | 235,000円 | +4.8% | -2.7% | 2.77% | 11.09倍 | 1.51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 | 270,600円 | +3.9% | +1.7% | 3.70% | 5.72倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
