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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 3,289.3 | 3,338.8 | 3,281 | 3,338.8 | +49.5 | +1.5% | 85,668 |
| 2002/08/21 | 3,256.2 | 3,305.8 | 3,247.9 | 3,289.3 | +33.1 | +1% | 70,906 |
| 2002/08/20 | 3,256.2 | 3,272.7 | 3,231.4 | 3,256.2 | ±0 | ±0% | 54,813 |
| 2002/08/19 | 3,363.6 | 3,363.6 | 3,256.2 | 3,256.2 | -107.4 | -3.2% | 46,827 |
| 2002/08/16 | 3,446.3 | 3,446.3 | 3,355.4 | 3,363.6 | -82.7 | -2.4% | 26,257 |
| 2002/08/15 | 3,446.3 | 3,462.8 | 3,438 | 3,446.3 | ±0 | ±0% | 28,677 |
| 2002/08/14 | 3,429.8 | 3,479.3 | 3,429.8 | 3,446.3 | -24.8 | -0.7% | 31,218 |
| 2002/08/13 | 3,429.8 | 3,520.7 | 3,429.8 | 3,471.1 | ±0 | ±0% | 16,456 |
| 2002/08/12 | 3,495.9 | 3,512.4 | 3,446.3 | 3,471.1 | -24.8 | -0.7% | 15,367 |
| 2002/08/09 | 3,512.4 | 3,520.7 | 3,479.3 | 3,495.9 | ±0 | ±0% | 36,300 |
| 2002/08/08 | 3,495.9 | 3,495.9 | 3,438 | 3,495.9 | ±0 | ±0% | 10,769 |
| 2002/08/07 | 3,570.2 | 3,570.2 | 3,471.1 | 3,495.9 | -33 | -0.9% | 13,431 |
| 2002/08/06 | 3,537.2 | 3,562 | 3,471.1 | 3,528.9 | -49.6 | -1.4% | 17,666 |
| 2002/08/05 | 3,562 | 3,702.5 | 3,562 | 3,578.5 | -24.8 | -0.7% | 6,776 |
| 2002/08/02 | 3,578.5 | 3,669.4 | 3,553.7 | 3,603.3 | +66.1 | +1.9% | 19,239 |
| 2002/08/01 | 3,586.8 | 3,619.8 | 3,520.7 | 3,537.2 | -8.3 | -0.2% | 13,552 |
| 2002/07/31 | 3,545.5 | 3,636.4 | 3,545.5 | 3,545.5 | ±0 | ±0% | 14,157 |
| 2002/07/30 | 3,752.1 | 3,760.3 | 3,512.4 | 3,545.5 | -247.9 | -6.5% | 30,734 |
| 2002/07/29 | 3,636.4 | 3,793.4 | 3,471.1 | 3,793.4 | +157 | +4.3% | 43,681 |
| 2002/07/26 | 3,462.8 | 3,669.4 | 3,347.1 | 3,636.4 | +190.1 | +5.5% | 33,638 |
| 2002/07/25 | 3,512.4 | 3,553.7 | 3,413.2 | 3,446.3 | -41.3 | -1.2% | 50,820 |
| 2002/07/24 | 3,479.3 | 3,562 | 3,479.3 | 3,487.6 | ±0 | ±0% | 10,890 |
| 2002/07/23 | 3,553.7 | 3,586.8 | 3,479.3 | 3,487.6 | -107.4 | -3% | 32,428 |
| 2002/07/22 | 3,611.6 | 3,669.4 | 3,595 | 3,595 | -82.7 | -2.2% | 20,449 |
| 2002/07/19 | 3,727.3 | 3,727.3 | 3,636.4 | 3,677.7 | -8.3 | -0.2% | 8,107 |
| 2002/07/18 | 3,727.3 | 3,760.3 | 3,686 | 3,686 | ±0 | ±0% | 15,367 |
| 2002/07/17 | 3,603.3 | 3,694.2 | 3,603.3 | 3,686 | +49.6 | +1.4% | 15,488 |
| 2002/07/16 | 3,636.4 | 3,719 | 3,636.4 | 3,636.4 | ±0 | ±0% | 14,157 |
| 2002/07/15 | 3,686 | 3,760.3 | 3,636.4 | 3,636.4 | -123.9 | -3.3% | 24,079 |
| 2002/07/12 | 3,686 | 3,801.7 | 3,686 | 3,760.3 | +74.3 | +2% | 60,137 |
| 2002/07/11 | 3,884.3 | 3,884.3 | 3,677.7 | 3,686 | -223.1 | -5.7% | 30,613 |
| 2002/07/10 | 3,826.4 | 3,942.1 | 3,826.4 | 3,909.1 | ±0 | ±0% | 34,606 |
| 2002/07/09 | 3,975.2 | 3,975.2 | 3,867.8 | 3,909.1 | +41.3 | +1.1% | 54,934 |
| 2002/07/08 | 3,884.3 | 3,909.1 | 3,826.4 | 3,867.8 | -16.5 | -0.4% | 52,030 |
| 2002/07/05 | 3,884.3 | 3,892.6 | 3,859.5 | 3,884.3 | -16.5 | -0.4% | 72,116 |
| 2002/07/04 | 3,884.3 | 3,900.8 | 3,785.1 | 3,900.8 | -8.3 | -0.2% | 42,108 |
| 2002/07/03 | 3,801.7 | 3,909.1 | 3,735.5 | 3,909.1 | +66.1 | +1.7% | 80,707 |
| 2002/07/02 | 3,752.1 | 3,843 | 3,710.7 | 3,843 | +82.7 | +2.2% | 24,442 |
| 2002/07/01 | 3,719 | 3,768.6 | 3,710.7 | 3,760.3 | -41.4 | -1.1% | 61,347 |
| 2002/06/28 | 3,793.4 | 3,809.9 | 3,719 | 3,801.7 | ±0 | ±0% | 47,674 |
| 2002/06/27 | 3,727.3 | 3,801.7 | 3,686 | 3,801.7 | +198.4 | +5.5% | 42,229 |
| 2002/06/26 | 3,578.5 | 3,603.3 | 3,553.7 | 3,603.3 | -115.7 | -3.1% | 24,321 |
| 2002/06/25 | 3,553.7 | 3,719 | 3,504.1 | 3,719 | +198.3 | +5.6% | 25,289 |
| 2002/06/24 | 3,462.8 | 3,553.7 | 3,462.8 | 3,520.7 | -66.1 | -1.8% | 80,828 |
| 2002/06/21 | 3,710.7 | 3,710.7 | 3,553.7 | 3,586.8 | -123.9 | -3.3% | 63,525 |
| 2002/06/20 | 3,462.8 | 3,710.7 | 3,462.8 | 3,710.7 | +165.2 | +4.7% | 25,531 |
| 2002/06/19 | 3,661.2 | 3,719 | 3,528.9 | 3,545.5 | -157 | -4.2% | 47,069 |
| 2002/06/18 | 3,702.5 | 3,743.8 | 3,611.6 | 3,702.5 | +41.3 | +1.1% | 107,327 |
| 2002/06/17 | 3,809.9 | 3,884.3 | 3,661.2 | 3,661.2 | -66.1 | -1.8% | 87,967 |
| 2002/06/14 | 3,859.5 | 3,892.6 | 3,719 | 3,727.3 | -132.2 | -3.4% | 74,657 |
5451～
5500
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 | 537,000円 | +4.7% | +6.4% | 2.05% | 21.93倍 | 1.40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 | 377,000円 | +3.1% | -7.8% | 3.85% | 14.26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 | 271,200円 | +4.1% | +2.1% | 3.69% | 13.47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 | 506,000円 | +4.2% | -0.2% | 3.56% | 11.31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 | 212,300円 | +2.9% | -3.4% | 3.11% | 6.90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
