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 |
|---|---|---|---|---|---|---|---|
| 2003/07/30 | 3,481.8 | 3,527.3 | 3,427.3 | 3,445.5 | +9.1 | +0.3% | 94,710 |
| 2003/07/29 | 3,418.2 | 3,454.5 | 3,418.2 | 3,436.4 | ±0 | ±0% | 57,200 |
| 2003/07/28 | 3,481.8 | 3,490.9 | 3,409.1 | 3,436.4 | +45.5 | +1.3% | 56,870 |
| 2003/07/25 | 3,309.1 | 3,418.2 | 3,281.8 | 3,390.9 | +118.2 | +3.6% | 98,010 |
| 2003/07/24 | 3,309.1 | 3,318.2 | 3,254.5 | 3,272.7 | -18.2 | -0.6% | 91,300 |
| 2003/07/23 | 3,327.3 | 3,327.3 | 3,227.3 | 3,290.9 | -27.3 | -0.8% | 77,330 |
| 2003/07/22 | 3,281.8 | 3,354.5 | 3,263.6 | 3,318.2 | +127.3 | +4% | 64,680 |
| 2003/07/18 | 3,336.4 | 3,345.5 | 3,181.8 | 3,190.9 | -100 | -3% | 105,050 |
| 2003/07/17 | 3,263.6 | 3,354.5 | 3,190.9 | 3,290.9 | +109.1 | +3.4% | 104,500 |
| 2003/07/16 | 3,263.6 | 3,300 | 3,181.8 | 3,181.8 | -9.1 | -0.3% | 65,780 |
| 2003/07/15 | 3,181.8 | 3,272.7 | 3,127.3 | 3,190.9 | ±0 | ±0% | 80,520 |
| 2003/07/14 | 3,218.2 | 3,254.5 | 3,109.1 | 3,190.9 | -27.3 | -0.8% | 96,250 |
| 2003/07/11 | 3,172.7 | 3,272.7 | 3,172.7 | 3,218.2 | ±0 | ±0% | 112,530 |
| 2003/07/10 | 3,190.9 | 3,272.7 | 3,181.8 | 3,218.2 | +72.7 | +2.3% | 119,020 |
| 2003/07/09 | 3,090.9 | 3,172.7 | 3,063.6 | 3,145.5 | +81.9 | +2.7% | 118,800 |
| 2003/07/08 | 3,172.7 | 3,172.7 | 3,054.5 | 3,063.6 | -100 | -3.2% | 48,400 |
| 2003/07/07 | 3,227.3 | 3,272.7 | 3,127.3 | 3,163.6 | +27.2 | +0.9% | 58,740 |
| 2003/07/04 | 3,181.8 | 3,181.8 | 3,118.2 | 3,136.4 | ±0 | ±0% | 52,250 |
| 2003/07/03 | 3,136.4 | 3,172.7 | 3,081.8 | 3,136.4 | +27.3 | +0.9% | 112,200 |
| 2003/07/02 | 3,136.4 | 3,154.5 | 3,090.9 | 3,109.1 | -81.8 | -2.6% | 96,910 |
| 2003/07/01 | 3,300 | 3,300 | 3,163.6 | 3,190.9 | -63.6 | -2% | 57,090 |
| 2003/06/30 | 3,309.1 | 3,309.1 | 3,227.3 | 3,254.5 | +36.3 | +1.1% | 44,330 |
| 2003/06/27 | 3,227.3 | 3,300 | 3,218.2 | 3,218.2 | -18.2 | -0.6% | 44,550 |
| 2003/06/26 | 3,236.4 | 3,263.6 | 3,190.9 | 3,236.4 | +63.7 | +2% | 78,540 |
| 2003/06/25 | 3,072.7 | 3,190.9 | 3,072.7 | 3,172.7 | +100 | +3.3% | 84,590 |
| 2003/06/24 | 3,072.7 | 3,154.5 | 3,072.7 | 3,072.7 | -18.2 | -0.6% | 82,610 |
| 2003/06/23 | 3,054.5 | 3,100 | 3,054.5 | 3,090.9 | +27.3 | +0.9% | 52,140 |
| 2003/06/20 | 3,081.8 | 3,190.9 | 3,045.5 | 3,063.6 | +9.1 | +0.3% | 76,890 |
| 2003/06/19 | 3,090.9 | 3,090.9 | 3,000 | 3,054.5 | +54.5 | +1.8% | 63,250 |
| 2003/06/18 | 3,000 | 3,036.4 | 2,990.9 | 3,000 | +18.2 | +0.6% | 51,370 |
| 2003/06/17 | 3,027.3 | 3,036.4 | 2,945.5 | 2,981.8 | -27.3 | -0.9% | 50,050 |
| 2003/06/16 | 3,000 | 3,027.3 | 2,936.4 | 3,009.1 | +18.2 | +0.6% | 53,350 |
| 2003/06/13 | 2,854.5 | 3,009.1 | 2,854.5 | 2,990.9 | +90.9 | +3.1% | 86,680 |
| 2003/06/12 | 2,836.4 | 2,909.1 | 2,836.4 | 2,900 | +18.2 | +0.6% | 18,150 |
| 2003/06/11 | 2,954.5 | 2,954.5 | 2,881.8 | 2,881.8 | -27.3 | -0.9% | 42,570 |
| 2003/06/10 | 2,909.1 | 2,981.8 | 2,890.9 | 2,909.1 | ±0 | ±0% | 69,410 |
| 2003/06/09 | 2,918.2 | 2,936.4 | 2,909.1 | 2,909.1 | -54.5 | -1.8% | 19,250 |
| 2003/06/06 | 2,909.1 | 2,981.8 | 2,909.1 | 2,963.6 | +36.3 | +1.2% | 41,360 |
| 2003/06/05 | 2,981.8 | 2,990.9 | 2,927.3 | 2,927.3 | -54.5 | -1.8% | 28,270 |
| 2003/06/04 | 2,954.5 | 3,018.2 | 2,954.5 | 2,981.8 | -63.7 | -2.1% | 16,170 |
| 2003/06/03 | 3,027.3 | 3,045.5 | 3,009.1 | 3,045.5 | +63.7 | +2.1% | 40,920 |
| 2003/06/02 | 3,063.6 | 3,063.6 | 2,945.5 | 2,981.8 | -81.8 | -2.7% | 36,630 |
| 2003/05/30 | 3,045.5 | 3,090.9 | 3,000 | 3,063.6 | -27.3 | -0.9% | 63,360 |
| 2003/05/29 | 3,027.3 | 3,136.4 | 3,000 | 3,090.9 | +109.1 | +3.7% | 84,040 |
| 2003/05/28 | 2,863.6 | 3,009.1 | 2,863.6 | 2,981.8 | +154.5 | +5.5% | 119,680 |
| 2003/05/27 | 2,790.9 | 2,854.5 | 2,781.8 | 2,827.3 | +9.1 | +0.3% | 33,880 |
| 2003/05/26 | 2,809.1 | 2,845.5 | 2,790.9 | 2,818.2 | +54.6 | +2% | 36,300 |
| 2003/05/23 | 2,772.7 | 2,790.9 | 2,736.4 | 2,763.6 | +18.1 | +0.7% | 38,830 |
| 2003/05/22 | 2,700 | 2,754.5 | 2,695.5 | 2,745.5 | ±0 | ±0% | 44,000 |
| 2003/05/21 | 2,745.5 | 2,754.5 | 2,727.3 | 2,745.5 | +9.1 | +0.3% | 44,660 |
5351～
5400
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
