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 |
|---|---|---|---|---|---|---|---|
| 2003/02/19 | 2,520.7 | 2,520.7 | 2,466.9 | 2,466.9 | -12.4 | -0.5% | 26,741 |
| 2003/02/18 | 2,504.1 | 2,520.7 | 2,479.3 | 2,479.3 | -24.8 | -1% | 57,233 |
| 2003/02/17 | 2,487.6 | 2,504.1 | 2,487.6 | 2,504.1 | +24.8 | +1% | 37,389 |
| 2003/02/14 | 2,475.2 | 2,520.7 | 2,475.2 | 2,479.3 | -33.1 | -1.3% | 52,998 |
| 2003/02/13 | 2,479.3 | 2,512.4 | 2,479.3 | 2,512.4 | +33.1 | +1.3% | 78,408 |
| 2003/02/12 | 2,528.9 | 2,528.9 | 2,475.2 | 2,479.3 | -8.3 | -0.3% | 63,525 |
| 2003/02/10 | 2,475.2 | 2,504.1 | 2,466.9 | 2,487.6 | +49.6 | +2% | 90,145 |
| 2003/02/07 | 2,479.3 | 2,487.6 | 2,438 | 2,438 | -49.6 | -2% | 109,384 |
| 2003/02/06 | 2,479.3 | 2,512.4 | 2,479.3 | 2,487.6 | +41.3 | +1.7% | 69,091 |
| 2003/02/05 | 2,520.7 | 2,528.9 | 2,429.8 | 2,446.3 | -74.4 | -3% | 115,434 |
| 2003/02/04 | 2,520.7 | 2,545.5 | 2,512.4 | 2,520.7 | +24.8 | +1% | 98,615 |
| 2003/02/03 | 2,475.2 | 2,504.1 | 2,475.2 | 2,495.9 | +53.8 | +2.2% | 35,816 |
| 2003/01/31 | 2,429.8 | 2,528.9 | 2,413.2 | 2,442.1 | +45.4 | +1.9% | 63,767 |
| 2003/01/30 | 2,504.1 | 2,545.5 | 2,396.7 | 2,396.7 | -90.9 | -3.7% | 103,697 |
| 2003/01/29 | 2,628.1 | 2,628.1 | 2,479.3 | 2,487.6 | -124 | -4.7% | 77,561 |
| 2003/01/28 | 2,661.2 | 2,702.5 | 2,611.6 | 2,611.6 | -24.8 | -0.9% | 83,611 |
| 2003/01/27 | 2,735.5 | 2,735.5 | 2,628.1 | 2,636.4 | -99.1 | -3.6% | 110,715 |
| 2003/01/24 | 2,768.6 | 2,768.6 | 2,735.5 | 2,735.5 | -33.1 | -1.2% | 27,951 |
| 2003/01/23 | 2,727.3 | 2,768.6 | 2,727.3 | 2,768.6 | +41.3 | +1.5% | 49,247 |
| 2003/01/22 | 2,735.5 | 2,760.3 | 2,727.3 | 2,727.3 | -8.2 | -0.3% | 82,885 |
| 2003/01/21 | 2,768.6 | 2,768.6 | 2,727.3 | 2,735.5 | -24.8 | -0.9% | 34,001 |
| 2003/01/20 | 2,727.3 | 2,760.3 | 2,694.2 | 2,760.3 | +66.1 | +2.5% | 43,923 |
| 2003/01/17 | 2,793.4 | 2,818.2 | 2,694.2 | 2,694.2 | -99.2 | -3.6% | 87,967 |
| 2003/01/16 | 2,760.3 | 2,793.4 | 2,760.3 | 2,793.4 | +49.6 | +1.8% | 94,985 |
| 2003/01/15 | 2,735.5 | 2,760.3 | 2,727.3 | 2,743.8 | +16.5 | +0.6% | 34,364 |
| 2003/01/14 | 2,719 | 2,735.5 | 2,719 | 2,727.3 | +8.3 | +0.3% | 31,823 |
| 2003/01/10 | 2,727.3 | 2,760.3 | 2,719 | 2,719 | -41.3 | -1.5% | 38,357 |
| 2003/01/09 | 2,727.3 | 2,768.6 | 2,727.3 | 2,760.3 | +16.5 | +0.6% | 17,061 |
| 2003/01/08 | 2,760.3 | 2,768.6 | 2,743.8 | 2,743.8 | -8.3 | -0.3% | 22,990 |
| 2003/01/07 | 2,809.9 | 2,826.4 | 2,752.1 | 2,752.1 | -16.5 | -0.6% | 38,962 |
| 2003/01/06 | 2,768.6 | 2,768.6 | 2,743.8 | 2,768.6 | -8.3 | -0.3% | 8,954 |
| 2002/12/30 | 2,710.7 | 2,851.2 | 2,710.7 | 2,776.9 | +33.1 | +1.2% | 14,883 |
| 2002/12/27 | 2,768.6 | 2,768.6 | 2,727.3 | 2,743.8 | -16.5 | -0.6% | 32,186 |
| 2002/12/26 | 2,735.5 | 2,768.6 | 2,735.5 | 2,760.3 | +33 | +1.2% | 15,609 |
| 2002/12/25 | 2,719 | 2,735.5 | 2,686 | 2,727.3 | +16.6 | +0.6% | 18,392 |
| 2002/12/24 | 2,677.7 | 2,719 | 2,661.2 | 2,710.7 | +33 | +1.2% | 53,361 |
| 2002/12/20 | 2,686 | 2,702.5 | 2,669.4 | 2,677.7 | -24.8 | -0.9% | 96,316 |
| 2002/12/19 | 2,776.9 | 2,785.1 | 2,586.8 | 2,702.5 | -99.2 | -3.5% | 174,724 |
| 2002/12/18 | 2,809.9 | 2,818.2 | 2,793.4 | 2,801.7 | -33 | -1.2% | 85,668 |
| 2002/12/17 | 2,843 | 2,884.3 | 2,801.7 | 2,834.7 | -8.3 | -0.3% | 65,945 |
| 2002/12/16 | 2,892.6 | 2,900.8 | 2,785.1 | 2,843 | -66.1 | -2.3% | 104,665 |
| 2002/12/13 | 2,876 | 2,917.4 | 2,876 | 2,909.1 | +8.3 | +0.3% | 119,548 |
| 2002/12/12 | 2,834.7 | 2,909.1 | 2,834.7 | 2,900.8 | +41.3 | +1.4% | 59,411 |
| 2002/12/11 | 2,834.7 | 2,892.6 | 2,826.4 | 2,859.5 | +33.1 | +1.2% | 40,172 |
| 2002/12/10 | 2,809.9 | 2,917.4 | 2,809.9 | 2,826.4 | ±0 | ±0% | 71,511 |
| 2002/12/09 | 2,843 | 2,843 | 2,818.2 | 2,826.4 | -8.3 | -0.3% | 29,403 |
| 2002/12/06 | 2,809.9 | 2,834.7 | 2,809.9 | 2,834.7 | +8.3 | +0.3% | 47,795 |
| 2002/12/05 | 2,809.9 | 2,843 | 2,809.9 | 2,826.4 | -24.8 | -0.9% | 56,386 |
| 2002/12/04 | 2,876 | 2,909.1 | 2,851.2 | 2,851.2 | -82.7 | -2.8% | 40,535 |
| 2002/12/03 | 3,016.5 | 3,016.5 | 2,909.1 | 2,933.9 | -140.5 | -4.6% | 38,478 |
5301～
5350
件表示中 / 6808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 | 549,000円 | +4.7% | +6.4% | 2.00% | 22.42倍 | 1.47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 | 387,000円 | +1.5% | +1.8% | 3.75% | 13.72倍 | 0.78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 | 273,500円 | +4.1% | +2.1% | 3.66% | 13.58倍 | 0.80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 | 538,000円 | +4.2% | -0.2% | 3.35% | 12.02倍 | 0.96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 | 225,300円 | +2.9% | -3.4% | 2.93% | 7.32倍 | 0.78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
