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 |
|---|---|---|---|---|---|---|---|
| 2002/04/26 | 3,157 | 3,157 | 3,049.6 | 3,140.5 | +16.5 | +0.5% | 44,891 |
| 2002/04/25 | 3,107.4 | 3,140.5 | 3,099.2 | 3,124 | +41.4 | +1.3% | 38,478 |
| 2002/04/24 | 3,033.1 | 3,107.4 | 3,033.1 | 3,082.6 | +33 | +1.1% | 52,998 |
| 2002/04/23 | 2,933.9 | 3,049.6 | 2,917.4 | 3,049.6 | +115.7 | +3.9% | 58,927 |
| 2002/04/22 | 2,925.6 | 2,942.1 | 2,900.8 | 2,933.9 | +8.3 | +0.3% | 37,873 |
| 2002/04/19 | 2,909.1 | 2,933.9 | 2,892.6 | 2,925.6 | -16.5 | -0.6% | 48,642 |
| 2002/04/18 | 2,942.1 | 2,950.4 | 2,917.4 | 2,942.1 | ±0 | ±0% | 28,435 |
| 2002/04/17 | 2,933.9 | 2,950.4 | 2,909.1 | 2,942.1 | +8.2 | +0.3% | 59,532 |
| 2002/04/16 | 2,900.8 | 2,966.9 | 2,892.6 | 2,933.9 | +8.3 | +0.3% | 85,426 |
| 2002/04/15 | 2,933.9 | 2,933.9 | 2,892.6 | 2,925.6 | -41.3 | -1.4% | 41,866 |
| 2002/04/12 | 2,909.1 | 2,975.2 | 2,892.6 | 2,966.9 | +33 | +1.1% | 81,070 |
| 2002/04/11 | 2,958.7 | 2,966.9 | 2,917.4 | 2,933.9 | +24.8 | +0.9% | 54,692 |
| 2002/04/10 | 2,892.6 | 2,917.4 | 2,884.3 | 2,909.1 | +16.5 | +0.6% | 90,992 |
| 2002/04/09 | 3,000 | 3,008.3 | 2,884.3 | 2,892.6 | -82.6 | -2.8% | 89,419 |
| 2002/04/08 | 2,975.2 | 2,975.2 | 2,892.6 | 2,975.2 | +41.3 | +1.4% | 90,508 |
| 2002/04/05 | 3,000 | 3,008.3 | 2,900.8 | 2,933.9 | -24.8 | -0.8% | 49,126 |
| 2002/04/04 | 2,950.4 | 2,975.2 | 2,933.9 | 2,958.7 | +49.6 | +1.7% | 75,383 |
| 2002/04/03 | 2,876 | 2,933.9 | 2,809.9 | 2,909.1 | +66.1 | +2.3% | 87,846 |
| 2002/04/02 | 2,900.8 | 2,909.1 | 2,743.8 | 2,843 | -49.6 | -1.7% | 115,313 |
| 2002/04/01 | 3,008.3 | 3,008.3 | 2,892.6 | 2,892.6 | -82.6 | -2.8% | 56,628 |
| 2002/03/29 | 3,008.3 | 3,016.5 | 2,942.1 | 2,975.2 | -157 | -5% | 54,450 |
| 2002/03/28 | 3,024.8 | 3,132.2 | 2,909.1 | 3,132.2 | +57.8 | +1.9% | 91,597 |
| 2002/03/27 | 3,124 | 3,124 | 3,041.3 | 3,074.4 | -90.9 | -2.9% | 50,941 |
| 2002/03/26 | 3,198.3 | 3,206.6 | 3,115.7 | 3,165.3 | -57.8 | -1.8% | 32,428 |
| 2002/03/25 | 3,256.2 | 3,256.2 | 3,198.3 | 3,223.1 | ±0 | ±0% | 38,720 |
| 2002/03/22 | 3,297.5 | 3,297.5 | 3,223.1 | 3,223.1 | -33.1 | -1% | 78,287 |
| 2002/03/20 | 3,347.1 | 3,347.1 | 3,256.2 | 3,256.2 | -90.9 | -2.7% | 34,001 |
| 2002/03/19 | 3,305.8 | 3,347.1 | 3,272.7 | 3,347.1 | +74.4 | +2.3% | 42,834 |
| 2002/03/18 | 3,289.3 | 3,297.5 | 3,239.7 | 3,272.7 | -8.3 | -0.3% | 32,670 |
| 2002/03/15 | 3,305.8 | 3,305.8 | 3,190.1 | 3,281 | -49.6 | -1.5% | 32,065 |
| 2002/03/14 | 3,272.7 | 3,330.6 | 3,256.2 | 3,330.6 | +16.6 | +0.5% | 26,015 |
| 2002/03/13 | 3,462.8 | 3,471.1 | 3,247.9 | 3,314 | -148.8 | -4.3% | 38,357 |
| 2002/03/12 | 3,322.3 | 3,462.8 | 3,289.3 | 3,462.8 | +140.5 | +4.2% | 78,529 |
| 2002/03/11 | 3,297.5 | 3,322.3 | 3,214.9 | 3,322.3 | +66.1 | +2% | 45,980 |
| 2002/03/08 | 3,330.6 | 3,330.6 | 3,256.2 | 3,256.2 | -33.1 | -1% | 76,714 |
| 2002/03/07 | 3,305.8 | 3,305.8 | 3,256.2 | 3,289.3 | +16.6 | +0.5% | 77,561 |
| 2002/03/06 | 3,281 | 3,281 | 3,223.1 | 3,272.7 | +33 | +1% | 86,878 |
| 2002/03/05 | 3,347.1 | 3,413.2 | 3,190.1 | 3,239.7 | -190.1 | -5.5% | 106,480 |
| 2002/03/04 | 3,454.5 | 3,454.5 | 3,363.6 | 3,429.8 | +49.6 | +1.5% | 107,932 |
| 2002/03/01 | 3,405 | 3,487.6 | 3,322.3 | 3,380.2 | +107.5 | +3.3% | 202,917 |
| 2002/02/28 | 3,471.1 | 3,603.3 | 3,231.4 | 3,272.7 | -173.6 | -5% | 774,642 |
| 2002/02/27 | 3,471.1 | 3,553.7 | 3,421.5 | 3,446.3 | +16.5 | +0.5% | 161,898 |
| 2002/02/26 | 3,479.3 | 3,504.1 | 3,405 | 3,429.8 | -90.9 | -2.6% | 72,842 |
| 2002/02/25 | 3,619.8 | 3,669.4 | 3,487.6 | 3,520.7 | -140.5 | -3.8% | 75,383 |
| 2002/02/22 | 3,471.1 | 3,710.7 | 3,471.1 | 3,661.2 | +107.5 | +3% | 93,533 |
| 2002/02/21 | 3,446.3 | 3,628.1 | 3,446.3 | 3,553.7 | +272.7 | +8.3% | 296,329 |
| 2002/02/20 | 3,223.1 | 3,297.5 | 3,181.8 | 3,281 | +57.9 | +1.8% | 33,396 |
| 2002/02/19 | 3,231.4 | 3,256.2 | 3,206.6 | 3,223.1 | -33.1 | -1% | 33,759 |
| 2002/02/18 | 3,289.3 | 3,289.3 | 3,198.3 | 3,256.2 | -33.1 | -1% | 40,656 |
| 2002/02/15 | 3,223.1 | 3,289.3 | 3,214.9 | 3,289.3 | +49.6 | +1.5% | 48,400 |
5501～
5550
件表示中 / 6809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 | 547,000円 | +4.7% | +6.4% | 2.01% | 22.33倍 | 1.46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 |
| 雪印メグ | 273,600円 | +4.1% | +2.1% | 3.65% | 13.59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 | 539,000円 | +4.2% | -0.2% | 3.34% | 12.05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 | 224,900円 | +2.9% | -3.4% | 2.93% | 7.31倍 | 0.78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 |
| プリマハム | 234,200円 | +4.8% | +31.9% | 3.42% | 11.77倍 | 0.99倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
市場注目の銘柄
チャート関連のコラム
