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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 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 |
| 2002/02/14 | 3,223.1 | 3,264.5 | 3,190.1 | 3,239.7 | +16.6 | +0.5% | 16,456 |
| 2002/02/13 | 3,223.1 | 3,264.5 | 3,181.8 | 3,223.1 | -82.7 | -2.5% | 26,499 |
| 2002/02/12 | 3,289.3 | 3,305.8 | 3,289.3 | 3,305.8 | ±0 | ±0% | 24,200 |
| 2002/02/08 | 3,223.1 | 3,314 | 3,181.8 | 3,305.8 | +124 | +3.9% | 44,528 |
| 2002/02/07 | 3,124 | 3,198.3 | 3,124 | 3,181.8 | +16.5 | +0.5% | 20,449 |
| 2002/02/06 | 3,099.2 | 3,181.8 | 3,090.9 | 3,165.3 | -16.5 | -0.5% | 26,983 |
| 2002/02/05 | 3,115.7 | 3,190.1 | 3,115.7 | 3,181.8 | +74.4 | +2.4% | 23,232 |
| 2002/02/04 | 3,148.8 | 3,181.8 | 3,107.4 | 3,107.4 | -99.2 | -3.1% | 35,695 |
| 2002/02/01 | 3,347.1 | 3,347.1 | 3,140.5 | 3,206.6 | -99.2 | -3% | 66,308 |
| 2002/01/31 | 3,305.8 | 3,314 | 3,231.4 | 3,305.8 | ±0 | ±0% | 60,984 |
| 2002/01/30 | 3,388.4 | 3,388.4 | 3,272.7 | 3,305.8 | -41.3 | -1.2% | 31,702 |
| 2002/01/29 | 3,380.2 | 3,388.4 | 3,338.8 | 3,347.1 | -33.1 | -1% | 32,912 |
| 2002/01/28 | 3,363.6 | 3,380.2 | 3,272.7 | 3,380.2 | +140.5 | +4.3% | 87,725 |
| 2002/01/25 | 3,305.8 | 3,314 | 3,239.7 | 3,239.7 | -41.3 | -1.3% | 80,707 |
| 2002/01/24 | 3,305.8 | 3,330.6 | 3,264.5 | 3,281 | -49.6 | -1.5% | 45,859 |
| 2002/01/23 | 3,305.8 | 3,347.1 | 3,297.5 | 3,330.6 | +16.6 | +0.5% | 61,710 |
| 2002/01/22 | 3,157 | 3,405 | 3,157 | 3,314 | ±0 | ±0% | 55,781 |
| 2002/01/21 | 3,140.5 | 3,330.6 | 3,099.2 | 3,314 | +8.2 | +0.2% | 20,933 |
| 2002/01/18 | 3,140.5 | 3,322.3 | 3,140.5 | 3,305.8 | +198.4 | +6.4% | 40,898 |
5551～
5600
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
