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 |
|---|---|---|---|---|---|---|---|
| 2002/07/24 | 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 |
| 2002/06/13 | 3,826.4 | 3,900.8 | 3,826.4 | 3,859.5 | -49.6 | -1.3% | 12,705 |
| 2002/06/12 | 3,909.1 | 3,917.4 | 3,826.4 | 3,909.1 | -49.6 | -1.3% | 70,906 |
| 2002/06/11 | 3,925.6 | 4,024.8 | 3,909.1 | 3,958.7 | +57.9 | +1.5% | 63,646 |
| 2002/06/10 | 4,008.3 | 4,016.5 | 3,851.2 | 3,900.8 | -132.3 | -3.3% | 71,753 |
| 2002/06/07 | 3,801.7 | 4,041.3 | 3,776.9 | 4,033.1 | +314.1 | +8.4% | 89,903 |
| 2002/06/06 | 3,801.7 | 3,834.7 | 3,694.2 | 3,719 | +41.3 | +1.1% | 89,540 |
| 2002/06/05 | 3,686 | 3,760.3 | 3,661.2 | 3,677.7 | -90.9 | -2.4% | 132,737 |
| 2002/06/04 | 3,834.7 | 3,851.2 | 3,735.5 | 3,768.6 | -82.6 | -2.1% | 125,477 |
| 2002/06/03 | 4,090.9 | 4,090.9 | 3,834.7 | 3,851.2 | -322.4 | -7.7% | 136,730 |
| 2002/05/31 | 3,917.4 | 4,173.6 | 3,826.4 | 4,173.6 | +297.6 | +7.7% | 60,742 |
| 2002/05/30 | 3,760.3 | 3,876 | 3,735.5 | 3,876 | +33 | +0.9% | 98,373 |
| 2002/05/29 | 3,958.7 | 3,958.7 | 3,760.3 | 3,843 | -157 | -3.9% | 120,637 |
| 2002/05/28 | 3,925.6 | 4,008.3 | 3,909.1 | 4,000 | +74.4 | +1.9% | 108,779 |
| 2002/05/27 | 3,760.3 | 3,958.7 | 3,719 | 3,925.6 | +206.6 | +5.6% | 75,020 |
| 2002/05/24 | 3,743.8 | 3,834.7 | 3,702.5 | 3,719 | +8.3 | +0.2% | 118,822 |
| 2002/05/23 | 3,677.7 | 3,710.7 | 3,636.4 | 3,710.7 | +82.6 | +2.3% | 92,323 |
| 2002/05/22 | 3,512.4 | 3,661.2 | 3,504.1 | 3,628.1 | +132.2 | +3.8% | 142,175 |
| 2002/05/21 | 3,388.4 | 3,520.7 | 3,380.2 | 3,495.9 | +148.8 | +4.4% | 75,625 |
| 2002/05/20 | 3,421.5 | 3,471.1 | 3,347.1 | 3,347.1 | -49.6 | -1.5% | 50,094 |
| 2002/05/17 | 3,388.4 | 3,429.8 | 3,347.1 | 3,396.7 | +8.3 | +0.2% | 139,876 |
| 2002/05/16 | 3,214.9 | 3,396.7 | 3,214.9 | 3,388.4 | +206.6 | +6.5% | 284,471 |
5601～
5650
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
