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 |
|---|---|---|---|---|---|---|---|
| 2001/12/11 | 2,892.6 | 3,049.6 | 2,876 | 2,975.2 | -66.1 | -2.2% | 62,315 |
| 2001/12/10 | 3,289.3 | 3,330.6 | 2,991.7 | 3,041.3 | -248 | -7.5% | 66,187 |
| 2001/12/07 | 3,504.1 | 3,504.1 | 3,264.5 | 3,289.3 | -181.8 | -5.2% | 64,493 |
| 2001/12/06 | 3,454.5 | 3,512.4 | 3,421.5 | 3,471.1 | +82.7 | +2.4% | 80,949 |
| 2001/12/05 | 3,371.9 | 3,396.7 | 3,322.3 | 3,388.4 | +49.6 | +1.5% | 38,720 |
| 2001/12/04 | 3,405 | 3,421.5 | 3,338.8 | 3,338.8 | -66.2 | -1.9% | 54,087 |
| 2001/12/03 | 3,553.7 | 3,570.2 | 3,388.4 | 3,405 | -190 | -5.3% | 84,458 |
| 2001/11/30 | 3,768.6 | 3,776.9 | 3,545.5 | 3,595 | -173.6 | -4.6% | 116,039 |
| 2001/11/29 | 3,760.3 | 3,801.7 | 3,743.8 | 3,768.6 | +8.3 | +0.2% | 93,170 |
| 2001/11/28 | 3,694.2 | 3,760.3 | 3,619.8 | 3,760.3 | +148.7 | +4.1% | 38,962 |
| 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 |
5751～
5800
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
