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 |
|---|---|---|---|---|---|---|---|
| 2001/11/27 | 3,686 | 3,727.3 | 3,520.7 | 3,611.6 | -107.4 | -2.9% | 74,415 |
| 2001/11/26 | 3,801.7 | 3,801.7 | 3,669.4 | 3,719 | -82.7 | -2.2% | 135,762 |
| 2001/11/22 | 3,429.8 | 3,843 | 3,380.2 | 3,801.7 | +371.9 | +10.8% | 178,112 |
| 2001/11/21 | 3,528.9 | 3,661.2 | 3,281 | 3,429.8 | -264.4 | -7.2% | 233,046 |
| 2001/11/20 | 3,628.1 | 3,760.3 | 3,471.1 | 3,694.2 | +24.8 | +0.7% | 135,399 |
| 2001/11/19 | 3,809.9 | 3,809.9 | 3,669.4 | 3,669.4 | -413.2 | -10.1% | 60,500 |
| 2001/11/16 | 4,272.7 | 4,272.7 | 4,082.6 | 4,082.6 | -132.3 | -3.1% | 30,492 |
| 2001/11/15 | 4,214.9 | 4,214.9 | 4,198.3 | 4,214.9 | +57.9 | +1.4% | 18,271 |
| 2001/11/14 | 4,057.9 | 4,157 | 4,049.6 | 4,157 | +140.5 | +3.5% | 13,794 |
| 2001/11/13 | 3,975.2 | 4,016.5 | 3,975.2 | 4,016.5 | ±0 | ±0% | 5,808 |
| 2001/11/12 | 4,198.3 | 4,198.3 | 3,958.7 | 4,016.5 | -181.8 | -4.3% | 10,890 |
| 2001/11/09 | 4,157 | 4,429.8 | 4,157 | 4,198.3 | +66.1 | +1.6% | 86,394 |
| 2001/11/08 | 4,132.2 | 4,140.5 | 4,090.9 | 4,132.2 | +140.5 | +3.5% | 45,133 |
| 2001/11/07 | 4,090.9 | 4,090.9 | 3,975.2 | 3,991.7 | +16.5 | +0.4% | 9,559 |
| 2001/11/06 | 4,049.6 | 4,049.6 | 3,966.9 | 3,975.2 | -33.1 | -0.8% | 20,207 |
| 2001/11/05 | 4,000 | 4,033.1 | 4,000 | 4,008.3 | ±0 | ±0% | 14,641 |
| 2001/11/02 | 4,107.4 | 4,107.4 | 3,909.1 | 4,008.3 | -41.3 | -1% | 12,342 |
| 2001/11/01 | 4,090.9 | 4,090.9 | 4,008.3 | 4,049.6 | ±0 | ±0% | 15,730 |
| 2001/10/31 | 4,082.6 | 4,107.4 | 4,008.3 | 4,049.6 | +49.6 | +1.2% | 26,620 |
| 2001/10/30 | 4,000 | 4,016.5 | 3,966.9 | 4,000 | -82.6 | -2% | 11,132 |
| 2001/10/29 | 4,132.2 | 4,157 | 4,082.6 | 4,082.6 | -49.6 | -1.2% | 29,040 |
| 2001/10/26 | 4,000 | 4,132.2 | 4,000 | 4,132.2 | +173.5 | +4.4% | 104,544 |
| 2001/10/25 | 3,975.2 | 3,975.2 | 3,958.7 | 3,958.7 | -16.5 | -0.4% | 121,000 |
| 2001/10/24 | 3,975.2 | 3,975.2 | 3,859.5 | 3,975.2 | ±0 | ±0% | 51,909 |
| 2001/10/23 | 4,049.6 | 4,049.6 | 3,933.9 | 3,975.2 | -74.4 | -1.8% | 13,068 |
| 2001/10/22 | 4,090.9 | 4,099.2 | 4,024.8 | 4,049.6 | -41.3 | -1% | 33,880 |
| 2001/10/19 | 4,008.3 | 4,090.9 | 3,966.9 | 4,090.9 | +82.6 | +2.1% | 44,649 |
| 2001/10/18 | 4,008.3 | 4,049.6 | 4,008.3 | 4,008.3 | ±0 | ±0% | 57,354 |
| 2001/10/17 | 4,132.2 | 4,132.2 | 3,966.9 | 4,008.3 | -82.6 | -2% | 27,225 |
| 2001/10/16 | 4,132.2 | 4,173.6 | 4,057.9 | 4,090.9 | -24.8 | -0.6% | 21,175 |
| 2001/10/15 | 3,966.9 | 4,115.7 | 3,966.9 | 4,115.7 | +413.2 | +11.2% | 46,585 |
| 2001/10/12 | 4,214.9 | 4,214.9 | 3,553.7 | 3,702.5 | -429.7 | -10.4% | 86,273 |
| 2001/10/11 | 4,124 | 4,165.3 | 4,090.9 | 4,132.2 | +99.1 | +2.5% | 78,287 |
| 2001/10/10 | 3,925.6 | 4,033.1 | 3,884.3 | 4,033.1 | +107.5 | +2.7% | 78,529 |
| 2001/10/09 | 3,851.2 | 4,000 | 3,851.2 | 3,925.6 | +239.6 | +6.5% | 147,257 |
| 2001/10/05 | 3,595 | 3,743.8 | 3,586.8 | 3,686 | +132.3 | +3.7% | 131,890 |
| 2001/10/04 | 3,454.5 | 3,603.3 | 3,371.9 | 3,553.7 | +99.2 | +2.9% | 124,872 |
| 2001/10/03 | 3,719 | 3,719 | 3,454.5 | 3,454.5 | -413.3 | -10.7% | 69,091 |
| 2001/10/02 | 3,966.9 | 3,975.2 | 3,851.2 | 3,867.8 | -99.1 | -2.5% | 100,551 |
| 2001/10/01 | 3,966.9 | 3,991.7 | 3,925.6 | 3,966.9 | -8.3 | -0.2% | 90,750 |
| 2001/09/28 | 3,900.8 | 4,024.8 | 3,900.8 | 3,975.2 | +74.4 | +1.9% | 36,179 |
| 2001/09/27 | 4,049.6 | 4,049.6 | 3,851.2 | 3,900.8 | +165.3 | +4.4% | 33,759 |
| 2001/09/26 | 3,586.8 | 3,843 | 3,586.8 | 3,735.5 | +190 | +5.4% | 49,126 |
| 2001/09/25 | 3,487.6 | 3,801.7 | 3,380.2 | 3,545.5 | +54.6 | +1.6% | 50,941 |
| 2001/09/21 | 3,504.1 | 3,517.4 | 3,305.8 | 3,490.9 | -72.7 | -2% | 80,011 |
| 2001/09/20 | 3,504.1 | 3,563.6 | 3,371.9 | 3,563.6 | -26.5 | -0.7% | 70,180 |
| 2001/09/19 | 3,748.8 | 3,748.8 | 3,590.1 | 3,590.1 | -178.5 | -4.7% | 41,896 |
| 2001/09/18 | 3,371.9 | 3,834.7 | 3,371.9 | 3,768.6 | ±0 | ±0% | 83,944 |
| 2001/09/17 | 3,788.4 | 3,894.2 | 3,643 | 3,768.6 | -13.2 | -0.3% | 47,795 |
| 2001/09/14 | 3,927.3 | 3,927.3 | 3,715.7 | 3,781.8 | -152.1 | -3.9% | 22,385 |
5601～
5650
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
