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 |
|---|---|---|---|---|---|---|---|
| 2003/05/20 | 2,727.3 | 2,790.9 | 2,727.3 | 2,736.4 | -36.3 | -1.3% | 38,610 |
| 2003/05/19 | 2,772.7 | 2,790.9 | 2,727.3 | 2,772.7 | -27.3 | -1% | 22,990 |
| 2003/05/16 | 2,809.1 | 2,836.4 | 2,800 | 2,800 | -9.1 | -0.3% | 28,490 |
| 2003/05/15 | 2,754.5 | 2,845.5 | 2,727.3 | 2,809.1 | +36.4 | +1.3% | 41,140 |
| 2003/05/14 | 2,809.1 | 2,827.3 | 2,772.7 | 2,772.7 | -36.4 | -1.3% | 23,430 |
| 2003/05/13 | 2,754.5 | 2,836.4 | 2,754.5 | 2,809.1 | -27.3 | -1% | 31,790 |
| 2003/05/12 | 2,827.3 | 2,845.5 | 2,790.9 | 2,836.4 | +54.6 | +2% | 27,720 |
| 2003/05/09 | 2,727.3 | 2,781.8 | 2,722.7 | 2,781.8 | +54.5 | +2% | 53,900 |
| 2003/05/08 | 2,727.3 | 2,800 | 2,727.3 | 2,727.3 | +4.6 | +0.2% | 62,260 |
| 2003/05/07 | 2,772.7 | 2,781.8 | 2,718.2 | 2,722.7 | -31.8 | -1.2% | 54,890 |
| 2003/05/06 | 2,818.2 | 2,818.2 | 2,745.5 | 2,754.5 | +18.1 | +0.7% | 33,440 |
| 2003/05/02 | 2,790.9 | 2,800 | 2,727.3 | 2,736.4 | -154.5 | -5.3% | 106,590 |
| 2003/05/01 | 2,890.9 | 2,900 | 2,863.6 | 2,890.9 | -45.5 | -1.5% | 45,100 |
| 2003/04/30 | 2,713.6 | 2,936.4 | 2,640.9 | 2,936.4 | +231.9 | +8.6% | 63,580 |
| 2003/04/28 | 2,736.4 | 2,736.4 | 2,690.9 | 2,704.5 | -22.8 | -0.8% | 39,270 |
| 2003/04/25 | 2,772.7 | 2,781.8 | 2,727.3 | 2,727.3 | -45.4 | -1.6% | 60,610 |
| 2003/04/24 | 2,909.1 | 2,945.5 | 2,772.7 | 2,772.7 | -200 | -6.7% | 76,670 |
| 2003/04/23 | 2,945.5 | 2,972.7 | 2,909.1 | 2,972.7 | +45.4 | +1.6% | 44,660 |
| 2003/04/22 | 2,927.3 | 2,963.6 | 2,881.8 | 2,927.3 | -36.3 | -1.2% | 43,780 |
| 2003/04/21 | 2,954.5 | 3,000 | 2,909.1 | 2,963.6 | +72.7 | +2.5% | 39,270 |
| 2003/04/18 | 2,945.5 | 2,954.5 | 2,890.9 | 2,890.9 | -36.4 | -1.2% | 60,720 |
| 2003/04/17 | 2,881.8 | 2,936.4 | 2,881.8 | 2,927.3 | +54.6 | +1.9% | 61,930 |
| 2003/04/16 | 2,909.1 | 2,954.5 | 2,836.4 | 2,872.7 | -81.8 | -2.8% | 63,690 |
| 2003/04/15 | 2,790.9 | 2,954.5 | 2,790.9 | 2,954.5 | +209 | +7.6% | 117,150 |
| 2003/04/14 | 2,727.3 | 2,818.2 | 2,686.4 | 2,745.5 | +68.2 | +2.5% | 98,120 |
| 2003/04/11 | 2,572.7 | 2,677.3 | 2,545.5 | 2,677.3 | +145.5 | +5.7% | 92,730 |
| 2003/04/10 | 2,581.8 | 2,581.8 | 2,531.8 | 2,531.8 | -50 | -1.9% | 66,110 |
| 2003/04/09 | 2,636.4 | 2,636.4 | 2,563.6 | 2,581.8 | -72.7 | -2.7% | 71,170 |
| 2003/04/08 | 2,622.7 | 2,663.6 | 2,568.2 | 2,654.5 | +68.1 | +2.6% | 55,770 |
| 2003/04/07 | 2,586.4 | 2,586.4 | 2,550 | 2,586.4 | ±0 | ±0% | 39,160 |
| 2003/04/04 | 2,636.4 | 2,645.5 | 2,568.2 | 2,586.4 | -45.4 | -1.7% | 43,670 |
| 2003/04/03 | 2,727.3 | 2,727.3 | 2,627.3 | 2,631.8 | -90.9 | -3.3% | 22,550 |
| 2003/04/02 | 2,595.5 | 2,727.3 | 2,595.5 | 2,722.7 | +131.8 | +5.1% | 53,570 |
| 2003/04/01 | 2,590.9 | 2,609.1 | 2,550 | 2,590.9 | -22.7 | -0.9% | 50,050 |
| 2003/03/31 | 2,736.4 | 2,736.4 | 2,609.1 | 2,613.6 | -122.8 | -4.5% | 33,000 |
| 2003/03/28 | 2,763.6 | 2,772.7 | 2,727.3 | 2,736.4 | -27.2 | -1% | 22,440 |
| 2003/03/27 | 2,727.3 | 2,772.7 | 2,727.3 | 2,763.6 | -18.2 | -0.7% | 47,410 |
| 2003/03/26 | 2,818.2 | 2,818.2 | 2,763.6 | 2,781.8 | -3.3 | -0.1% | 37,070 |
| 2003/03/25 | 2,752.1 | 2,843 | 2,727.3 | 2,785.1 | +33 | +1.2% | 63,767 |
| 2003/03/24 | 2,727.3 | 2,752.1 | 2,710.7 | 2,752.1 | +107.5 | +4.1% | 54,934 |
| 2003/03/20 | 2,644.6 | 2,686 | 2,603.3 | 2,644.6 | +16.5 | +0.6% | 47,795 |
| 2003/03/19 | 2,628.1 | 2,669.4 | 2,603.3 | 2,628.1 | -41.3 | -1.5% | 37,752 |
| 2003/03/18 | 2,611.6 | 2,727.3 | 2,603.3 | 2,669.4 | +107.4 | +4.2% | 62,194 |
| 2003/03/17 | 2,636.4 | 2,636.4 | 2,562 | 2,562 | ±0 | ±0% | 67,276 |
| 2003/03/14 | 2,570.2 | 2,586.8 | 2,553.7 | 2,562 | ±0 | ±0% | 144,474 |
| 2003/03/13 | 2,603.3 | 2,603.3 | 2,545.5 | 2,562 | -41.3 | -1.6% | 94,017 |
| 2003/03/12 | 2,520.7 | 2,686 | 2,504.1 | 2,603.3 | +99.2 | +4% | 72,600 |
| 2003/03/11 | 2,479.3 | 2,528.9 | 2,462.8 | 2,504.1 | +78.5 | +3.2% | 89,903 |
| 2003/03/10 | 2,413.2 | 2,454.5 | 2,413.2 | 2,425.6 | +4.1 | +0.2% | 34,122 |
| 2003/03/07 | 2,442.1 | 2,475.2 | 2,421.5 | 2,421.5 | -20.6 | -0.8% | 50,941 |
5401～
5450
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
