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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2002/11/06 | 2,900.8 | 2,983.5 | 2,900.8 | 2,975.2 | +82.6 | +2.9% | 35,937 |
| 2002/11/05 | 2,900.8 | 2,900.8 | 2,851.2 | 2,892.6 | ±0 | ±0% | 41,140 |
| 2002/11/01 | 2,867.8 | 2,900.8 | 2,867.8 | 2,892.6 | +24.8 | +0.9% | 26,741 |
| 2002/10/31 | 2,801.7 | 2,876 | 2,801.7 | 2,867.8 | +82.7 | +3% | 19,723 |
| 2002/10/30 | 2,801.7 | 2,884.3 | 2,768.6 | 2,785.1 | -16.6 | -0.6% | 11,374 |
| 2002/10/29 | 2,892.6 | 2,892.6 | 2,768.6 | 2,801.7 | -49.5 | -1.7% | 15,851 |
| 2002/10/28 | 2,851.2 | 2,851.2 | 2,793.4 | 2,851.2 | +41.3 | +1.5% | 18,392 |
| 2002/10/25 | 2,776.9 | 2,826.4 | 2,776.9 | 2,809.9 | +24.8 | +0.9% | 21,296 |
| 2002/10/24 | 2,801.7 | 2,801.7 | 2,760.3 | 2,785.1 | -16.6 | -0.6% | 30,371 |
| 2002/10/23 | 2,776.9 | 2,851.2 | 2,760.3 | 2,801.7 | +16.6 | +0.6% | 42,471 |
| 2002/10/22 | 2,834.7 | 2,851.2 | 2,785.1 | 2,785.1 | -107.5 | -3.7% | 52,272 |
| 2002/10/21 | 2,900.8 | 2,909.1 | 2,876 | 2,892.6 | ±0 | ±0% | 22,990 |
| 2002/10/18 | 2,983.5 | 2,983.5 | 2,892.6 | 2,892.6 | -33 | -1.1% | 15,004 |
| 2002/10/17 | 2,892.6 | 2,942.1 | 2,859.5 | 2,925.6 | +41.3 | +1.4% | 24,200 |
| 2002/10/16 | 2,933.9 | 2,950.4 | 2,876 | 2,884.3 | -49.6 | -1.7% | 32,912 |
| 2002/10/15 | 2,892.6 | 2,933.9 | 2,834.7 | 2,933.9 | +82.7 | +2.9% | 26,862 |
| 2002/10/11 | 2,826.4 | 2,876 | 2,801.7 | 2,851.2 | +49.5 | +1.8% | 30,855 |
| 2002/10/10 | 2,768.6 | 2,818.2 | 2,760.3 | 2,801.7 | +33.1 | +1.2% | 48,884 |
| 2002/10/09 | 2,785.1 | 2,834.7 | 2,760.3 | 2,768.6 | -66.1 | -2.3% | 44,770 |
| 2002/10/08 | 2,776.9 | 2,851.2 | 2,776.9 | 2,834.7 | +66.1 | +2.4% | 37,389 |
| 2002/10/07 | 2,801.7 | 2,843 | 2,768.6 | 2,768.6 | -74.4 | -2.6% | 40,172 |
| 2002/10/04 | 2,917.4 | 2,917.4 | 2,809.9 | 2,843 | -115.7 | -3.9% | 53,361 |
| 2002/10/03 | 2,876 | 2,966.9 | 2,876 | 2,958.7 | +157 | +5.6% | 62,799 |
| 2002/10/02 | 2,826.4 | 2,843 | 2,768.6 | 2,801.7 | +16.6 | +0.6% | 134,189 |
| 2002/10/01 | 2,917.4 | 2,933.9 | 2,727.3 | 2,785.1 | -181.8 | -6.1% | 122,573 |
| 2002/09/30 | 2,991.7 | 3,000 | 2,933.9 | 2,966.9 | +49.5 | +1.7% | 37,389 |
| 2002/09/27 | 2,942.1 | 2,991.7 | 2,900.8 | 2,917.4 | -8.2 | -0.3% | 52,151 |
| 2002/09/26 | 3,008.3 | 3,033.1 | 2,909.1 | 2,925.6 | -74.4 | -2.5% | 79,860 |
| 2002/09/25 | 2,966.9 | 3,024.8 | 2,966.9 | 3,000 | -57.9 | -1.9% | 64,493 |
| 2002/09/24 | 3,140.5 | 3,140.5 | 3,049.6 | 3,057.9 | -123.9 | -3.9% | 87,362 |
| 2002/09/20 | 3,388.4 | 3,388.4 | 3,107.4 | 3,181.8 | -272.7 | -7.9% | 58,201 |
| 2002/09/19 | 3,388.4 | 3,479.3 | 3,388.4 | 3,454.5 | +66.1 | +2% | 39,930 |
5351～
5400
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 | 274,500円 | +4.1% | +2.1% | 3.64% | 13.63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 | 225,500円 | +2.9% | -3.4% | 2.93% | 7.33倍 | 0.79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
