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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 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 |
| 2002/12/02 | 2,925.6 | 3,074.4 | 2,843 | 3,074.4 | +124 | +4.2% | 67,034 |
| 2002/11/29 | 2,975.2 | 2,991.7 | 2,917.4 | 2,950.4 | -16.5 | -0.6% | 50,336 |
| 2002/11/28 | 2,950.4 | 3,008.3 | 2,892.6 | 2,966.9 | +57.8 | +2% | 51,667 |
| 2002/11/27 | 2,942.1 | 3,057.9 | 2,884.3 | 2,909.1 | -33 | -1.1% | 37,510 |
| 2002/11/26 | 3,082.6 | 3,082.6 | 2,900.8 | 2,942.1 | -190.1 | -6.1% | 25,289 |
| 2002/11/25 | 2,950.4 | 3,157 | 2,942.1 | 3,132.2 | +223.1 | +7.7% | 68,970 |
| 2002/11/22 | 2,809.9 | 2,909.1 | 2,776.9 | 2,909.1 | +132.2 | +4.8% | 61,952 |
| 2002/11/21 | 2,834.7 | 2,834.7 | 2,768.6 | 2,776.9 | -90.9 | -3.2% | 46,827 |
| 2002/11/20 | 2,892.6 | 2,909.1 | 2,867.8 | 2,867.8 | ±0 | ±0% | 41,503 |
| 2002/11/19 | 2,752.1 | 2,867.8 | 2,752.1 | 2,867.8 | +66.1 | +2.4% | 33,396 |
| 2002/11/18 | 2,809.9 | 2,859.5 | 2,776.9 | 2,801.7 | +8.3 | +0.3% | 20,207 |
| 2002/11/15 | 2,801.7 | 2,859.5 | 2,776.9 | 2,793.4 | ±0 | ±0% | 34,848 |
| 2002/11/14 | 2,793.4 | 2,826.4 | 2,760.3 | 2,793.4 | -8.3 | -0.3% | 32,428 |
| 2002/11/13 | 2,818.2 | 2,818.2 | 2,768.6 | 2,801.7 | -33 | -1.2% | 39,446 |
| 2002/11/12 | 2,809.9 | 2,859.5 | 2,785.1 | 2,834.7 | ±0 | ±0% | 17,182 |
| 2002/11/11 | 2,859.5 | 2,867.8 | 2,809.9 | 2,834.7 | -107.4 | -3.7% | 30,008 |
| 2002/11/08 | 2,983.5 | 2,983.5 | 2,942.1 | 2,942.1 | -57.9 | -1.9% | 26,378 |
| 2002/11/07 | 2,966.9 | 3,008.3 | 2,933.9 | 3,000 | +24.8 | +0.8% | 61,952 |
5351～
5400
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 | 543,000円 | +4.7% | +6.4% | 2.03% | 22.18倍 | 1.42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 | 378,500円 | +3.1% | -7.8% | 3.83% | 14.32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 | 272,700円 | +4.1% | +2.1% | 3.67% | 13.54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 | 507,000円 | +4.2% | -0.2% | 3.55% | 11.33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 | 213,100円 | +2.9% | -3.4% | 3.10% | 6.93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
