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 |
|---|---|---|---|---|---|---|---|
| 2002/10/04 | 2,917.4 | 2,917.4 | 2,809.9 | 2,843 | -115.7 | -3.9% | 53,361 |
| 2002/10/03 | 2,876 | 2,966.9 | 2,876 | 2,958.7 | +157 | +5.6% | 62,799 |
| 2002/10/02 | 2,826.4 | 2,843 | 2,768.6 | 2,801.7 | +16.6 | +0.6% | 134,189 |
| 2002/10/01 | 2,917.4 | 2,933.9 | 2,727.3 | 2,785.1 | -181.8 | -6.1% | 122,573 |
| 2002/09/30 | 2,991.7 | 3,000 | 2,933.9 | 2,966.9 | +49.5 | +1.7% | 37,389 |
| 2002/09/27 | 2,942.1 | 2,991.7 | 2,900.8 | 2,917.4 | -8.2 | -0.3% | 52,151 |
| 2002/09/26 | 3,008.3 | 3,033.1 | 2,909.1 | 2,925.6 | -74.4 | -2.5% | 79,860 |
| 2002/09/25 | 2,966.9 | 3,024.8 | 2,966.9 | 3,000 | -57.9 | -1.9% | 64,493 |
| 2002/09/24 | 3,140.5 | 3,140.5 | 3,049.6 | 3,057.9 | -123.9 | -3.9% | 87,362 |
| 2002/09/20 | 3,388.4 | 3,388.4 | 3,107.4 | 3,181.8 | -272.7 | -7.9% | 58,201 |
| 2002/09/19 | 3,388.4 | 3,479.3 | 3,388.4 | 3,454.5 | +66.1 | +2% | 39,930 |
| 2002/09/18 | 3,305.8 | 3,388.4 | 3,281 | 3,388.4 | +90.9 | +2.8% | 25,047 |
| 2002/09/17 | 3,223.1 | 3,355.4 | 3,206.6 | 3,297.5 | +115.7 | +3.6% | 53,966 |
| 2002/09/13 | 3,033.1 | 3,181.8 | 2,958.7 | 3,181.8 | +66.1 | +2.1% | 105,391 |
| 2002/09/12 | 3,041.3 | 3,124 | 3,041.3 | 3,115.7 | -8.3 | -0.3% | 56,628 |
| 2002/09/11 | 3,165.3 | 3,223.1 | 3,107.4 | 3,124 | -57.8 | -1.8% | 34,001 |
| 2002/09/10 | 3,173.6 | 3,181.8 | 3,115.7 | 3,181.8 | +33 | +1% | 30,613 |
| 2002/09/09 | 3,157 | 3,173.6 | 3,115.7 | 3,148.8 | -8.2 | -0.3% | 24,926 |
| 2002/09/06 | 3,181.8 | 3,198.3 | 3,148.8 | 3,157 | -107.5 | -3.3% | 35,816 |
| 2002/09/05 | 3,281 | 3,305.8 | 3,165.3 | 3,264.5 | +66.2 | +2.1% | 33,396 |
| 2002/09/04 | 3,289.3 | 3,289.3 | 3,190.1 | 3,198.3 | -8.3 | -0.3% | 60,500 |
| 2002/09/03 | 3,289.3 | 3,297.5 | 3,206.6 | 3,206.6 | -82.7 | -2.5% | 38,236 |
| 2002/09/02 | 3,190.1 | 3,305.8 | 3,181.8 | 3,289.3 | +82.7 | +2.6% | 17,424 |
| 2002/08/30 | 3,214.9 | 3,214.9 | 3,190.1 | 3,206.6 | ±0 | ±0% | 43,923 |
| 2002/08/29 | 3,206.6 | 3,231.4 | 3,198.3 | 3,206.6 | -24.8 | -0.8% | 34,364 |
| 2002/08/28 | 3,214.9 | 3,239.7 | 3,206.6 | 3,231.4 | +24.8 | +0.8% | 26,983 |
| 2002/08/27 | 3,231.4 | 3,231.4 | 3,206.6 | 3,206.6 | -16.5 | -0.5% | 38,599 |
| 2002/08/26 | 3,214.9 | 3,231.4 | 3,190.1 | 3,223.1 | -24.8 | -0.8% | 37,994 |
| 2002/08/23 | 3,338.8 | 3,338.8 | 3,247.9 | 3,247.9 | -90.9 | -2.7% | 30,008 |
| 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 |
5551～
5600
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
