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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 4,489.3 | 4,489.3 | 4,383.5 | 4,423.1 | ±0 | ±0% | 20,570 |
| 2001/08/16 | 4,489.3 | 4,495.9 | 4,390.1 | 4,423.1 | -125.7 | -2.8% | 22,990 |
| 2001/08/15 | 4,363.6 | 4,568.6 | 4,363.6 | 4,548.8 | +185.2 | +4.2% | 75,625 |
| 2001/08/14 | 4,429.8 | 4,429.8 | 4,357 | 4,363.6 | -33.1 | -0.8% | 96,044 |
| 2001/08/13 | 4,528.9 | 4,528.9 | 4,396.7 | 4,396.7 | -66.1 | -1.5% | 34,939 |
| 2001/08/10 | 4,581.8 | 4,581.8 | 4,462.8 | 4,462.8 | -119 | -2.6% | 55,963 |
| 2001/08/09 | 4,595 | 4,595 | 4,568.6 | 4,581.8 | -13.2 | -0.3% | 21,326 |
| 2001/08/08 | 4,628.1 | 4,628.1 | 4,575.2 | 4,595 | -26.5 | -0.6% | 40,686 |
| 2001/08/07 | 4,575.2 | 4,634.7 | 4,562 | 4,621.5 | +46.3 | +1% | 57,475 |
| 2001/08/06 | 4,641.3 | 4,641.3 | 4,575.2 | 4,575.2 | -46.3 | -1% | 2,420 |
| 2001/08/03 | 4,667.8 | 4,667.8 | 4,575.2 | 4,621.5 | +19.8 | +0.4% | 41,140 |
| 2001/08/02 | 4,568.6 | 4,628.1 | 4,502.5 | 4,601.7 | +33.1 | +0.7% | 18,755 |
| 2001/08/01 | 4,562 | 4,601.7 | 4,495.9 | 4,568.6 | +6.6 | +0.1% | 13,008 |
| 2001/07/31 | 4,555.4 | 4,562 | 4,476 | 4,562 | +205 | +4.7% | 22,536 |
| 2001/07/30 | 4,608.3 | 4,628.1 | 4,297.5 | 4,357 | -244.7 | -5.3% | 18,301 |
| 2001/07/27 | 4,562 | 4,628.1 | 4,502.5 | 4,601.7 | -26.4 | -0.6% | 53,089 |
| 2001/07/26 | 4,502.5 | 4,628.1 | 4,502.5 | 4,628.1 | +119 | +2.6% | 76,230 |
| 2001/07/25 | 4,429.8 | 4,509.1 | 4,416.5 | 4,509.1 | +211.6 | +4.9% | 11,798 |
| 2001/07/24 | 4,264.5 | 4,324 | 4,244.6 | 4,297.5 | +6.6 | +0.2% | 38,266 |
| 2001/07/23 | 4,357 | 4,409.9 | 4,264.5 | 4,290.9 | -132.2 | -3% | 31,611 |
| 2001/07/19 | 4,363.6 | 4,436.4 | 4,363.6 | 4,423.1 | -6.7 | -0.2% | 19,511 |
| 2001/07/18 | 4,548.8 | 4,548.8 | 4,370.2 | 4,429.8 | -119 | -2.6% | 21,326 |
| 2001/07/17 | 4,548.8 | 4,562 | 4,502.5 | 4,548.8 | +119 | +2.7% | 22,385 |
| 2001/07/16 | 4,337.2 | 4,482.6 | 4,337.2 | 4,429.8 | -59.5 | -1.3% | 7,865 |
| 2001/07/13 | 4,449.6 | 4,568.6 | 4,436.4 | 4,489.3 | +125.7 | +2.9% | 51,425 |
| 2001/07/12 | 4,363.6 | 4,383.5 | 4,264.5 | 4,363.6 | -6.6 | -0.2% | 21,478 |
| 2001/07/11 | 4,330.6 | 4,370.2 | 4,297.5 | 4,370.2 | +39.6 | +0.9% | 19,511 |
| 2001/07/10 | 4,324 | 4,337.2 | 4,317.4 | 4,330.6 | +6.6 | +0.2% | 12,251 |
| 2001/07/09 | 4,317.4 | 4,324 | 4,264.5 | 4,324 | -6.6 | -0.2% | 5,596 |
| 2001/07/06 | 4,350.4 | 4,350.4 | 4,284.3 | 4,330.6 | +6.6 | +0.2% | 72,146 |
| 2001/07/05 | 4,363.6 | 4,363.6 | 4,297.5 | 4,324 | -39.6 | -0.9% | 29,948 |
| 2001/07/04 | 4,495.9 | 4,495.9 | 4,363.6 | 4,363.6 | -99.2 | -2.2% | 33,880 |
| 2001/07/03 | 4,370.2 | 4,562 | 4,370.2 | 4,462.8 | ±0 | ±0% | 30,099 |
| 2001/07/02 | 4,502.5 | 4,515.7 | 4,429.8 | 4,462.8 | -39.7 | -0.9% | 21,024 |
| 2001/06/29 | 4,363.6 | 4,522.3 | 4,310.7 | 4,502.5 | +205 | +4.8% | 40,384 |
| 2001/06/28 | 4,390.1 | 4,390.1 | 4,290.9 | 4,297.5 | ±0 | ±0% | 27,225 |
| 2001/06/27 | 4,357 | 4,390.1 | 4,297.5 | 4,297.5 | -125.6 | -2.8% | 14,066 |
| 2001/06/26 | 4,343.8 | 4,423.1 | 4,290.9 | 4,423.1 | +105.7 | +2.4% | 20,419 |
| 2001/06/25 | 4,297.5 | 4,350.4 | 4,284.3 | 4,317.4 | +46.3 | +1.1% | 25,259 |
| 2001/06/22 | 4,244.6 | 4,277.7 | 4,231.4 | 4,271.1 | -33 | -0.8% | 35,241 |
| 2001/06/21 | 4,429.8 | 4,429.8 | 4,257.9 | 4,304.1 | -59.5 | -1.4% | 38,871 |
| 2001/06/20 | 4,330.6 | 4,429.8 | 4,304.1 | 4,363.6 | +52.9 | +1.2% | 36,149 |
| 2001/06/19 | 4,330.6 | 4,423.1 | 4,257.9 | 4,310.7 | +46.2 | +1.1% | 13,159 |
| 2001/06/18 | 4,238 | 4,423.1 | 4,231.4 | 4,264.5 | -33 | -0.8% | 21,024 |
| 2001/06/15 | 4,363.6 | 4,429.8 | 4,290.9 | 4,297.5 | -132.3 | -3% | 42,653 |
| 2001/06/14 | 4,350.4 | 4,436.4 | 4,350.4 | 4,429.8 | +79.4 | +1.8% | 10,436 |
| 2001/06/13 | 4,390.1 | 4,409.9 | 4,350.4 | 4,350.4 | -39.7 | -0.9% | 14,671 |
| 2001/06/12 | 4,429.8 | 4,482.6 | 4,370.2 | 4,390.1 | -33 | -0.7% | 14,369 |
| 2001/06/11 | 4,588.4 | 4,588.4 | 4,409.9 | 4,423.1 | -171.9 | -3.7% | 15,730 |
| 2001/06/08 | 4,555.4 | 4,595 | 4,436.4 | 4,595 | -26.5 | -0.6% | 29,948 |
5701～
5750
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
