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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 4,575.2 | 4,628.1 | 4,562 | 4,621.5 | +59.5 | +1.3% | 19,663 |
| 2001/06/06 | 4,595 | 4,601.7 | 4,562 | 4,562 | -13.2 | -0.3% | 36,451 |
| 2001/06/05 | 4,555.4 | 4,581.8 | 4,528.9 | 4,575.2 | +19.8 | +0.4% | 46,888 |
| 2001/06/04 | 4,317.4 | 4,562 | 4,317.4 | 4,555.4 | +257.9 | +6% | 37,208 |
| 2001/06/01 | 4,396.7 | 4,403.3 | 4,290.9 | 4,297.5 | -165.3 | -3.7% | 41,140 |
| 2001/05/31 | 4,542.1 | 4,542.1 | 4,390.1 | 4,462.8 | -132.2 | -2.9% | 18,453 |
| 2001/05/30 | 4,595 | 4,628.1 | 4,535.5 | 4,595 | +33 | +0.7% | 45,375 |
| 2001/05/29 | 4,495.9 | 4,727.3 | 4,495.9 | 4,562 | +59.5 | +1.3% | 36,603 |
| 2001/05/28 | 4,515.7 | 4,588.4 | 4,502.5 | 4,502.5 | -145.4 | -3.1% | 8,470 |
| 2001/05/25 | 4,674.4 | 4,681 | 4,621.5 | 4,647.9 | +39.6 | +0.9% | 48,249 |
| 2001/05/24 | 4,628.1 | 4,747.1 | 4,542.1 | 4,608.3 | +46.3 | +1% | 96,800 |
| 2001/05/23 | 4,429.8 | 4,621.5 | 4,429.8 | 4,562 | +99.2 | +2.2% | 45,375 |
| 2001/05/22 | 4,482.6 | 4,555.4 | 4,462.8 | 4,462.8 | -19.8 | -0.4% | 51,576 |
| 2001/05/21 | 4,575.2 | 4,628.1 | 4,429.8 | 4,482.6 | +185.1 | +4.3% | 98,464 |
| 2001/05/18 | 4,264.5 | 4,297.5 | 4,205 | 4,297.5 | +33 | +0.8% | 14,520 |
| 2001/05/17 | 4,304.1 | 4,363.6 | 4,185.1 | 4,264.5 | -33 | -0.8% | 34,031 |
| 2001/05/16 | 4,297.5 | 4,310.7 | 4,264.5 | 4,297.5 | ±0 | ±0% | 24,654 |
| 2001/05/15 | 4,231.4 | 4,297.5 | 4,205 | 4,297.5 | +26.4 | +0.6% | 37,964 |
| 2001/05/14 | 4,297.5 | 4,297.5 | 4,271.1 | 4,271.1 | -59.5 | -1.4% | 5,596 |
| 2001/05/11 | 4,403.3 | 4,403.3 | 4,310.7 | 4,330.6 | +59.5 | +1.4% | 3,630 |
| 2001/05/10 | 4,363.6 | 4,363.6 | 4,231.4 | 4,271.1 | -92.5 | -2.1% | 18,755 |
| 2001/05/09 | 4,363.6 | 4,390.1 | 4,304.1 | 4,363.6 | ±0 | ±0% | 27,225 |
| 2001/05/08 | 4,310.7 | 4,363.6 | 4,297.5 | 4,363.6 | +52.9 | +1.2% | 22,839 |
| 2001/05/07 | 4,357 | 4,357 | 4,297.5 | 4,310.7 | -52.9 | -1.2% | 26,469 |
| 2001/05/02 | 4,297.5 | 4,363.6 | 4,297.5 | 4,363.6 | +66.1 | +1.5% | 19,663 |
| 2001/05/01 | 4,350.4 | 4,350.4 | 4,264.5 | 4,297.5 | +59.5 | +1.4% | 16,033 |
| 2001/04/27 | 4,290.9 | 4,297.5 | 4,238 | 4,238 | -59.5 | -1.4% | 25,561 |
| 2001/04/26 | 4,284.3 | 4,297.5 | 4,277.7 | 4,297.5 | +79.3 | +1.9% | 11,041 |
| 2001/04/25 | 4,231.4 | 4,231.4 | 4,198.3 | 4,218.2 | -33 | -0.8% | 25,259 |
| 2001/04/24 | 4,251.2 | 4,264.5 | 4,218.2 | 4,251.2 | -6.7 | -0.2% | 23,898 |
| 2001/04/23 | 4,304.1 | 4,310.7 | 4,257.9 | 4,257.9 | -46.2 | -1.1% | 13,764 |
| 2001/04/20 | 4,297.5 | 4,363.6 | 4,297.5 | 4,304.1 | -46.3 | -1.1% | 26,771 |
| 2001/04/19 | 4,469.4 | 4,542.1 | 4,231.4 | 4,350.4 | -119 | -2.7% | 37,964 |
| 2001/04/18 | 4,495.9 | 4,495.9 | 4,462.8 | 4,469.4 | +6.6 | +0.1% | 31,309 |
| 2001/04/17 | 4,429.8 | 4,462.8 | 4,429.8 | 4,462.8 | ±0 | ±0% | 12,856 |
| 2001/04/16 | 4,495.9 | 4,502.5 | 4,462.8 | 4,462.8 | -33.1 | -0.7% | 3,328 |
| 2001/04/13 | 4,528.9 | 4,528.9 | 4,489.3 | 4,495.9 | -33 | -0.7% | 5,596 |
| 2001/04/12 | 4,628.1 | 4,628.1 | 4,528.9 | 4,528.9 | -33.1 | -0.7% | 1,059 |
| 2001/04/11 | 4,429.8 | 4,694.2 | 4,390.1 | 4,562 | +132.2 | +3% | 21,931 |
| 2001/04/10 | 4,396.7 | 4,495.9 | 4,396.7 | 4,429.8 | -79.3 | -1.8% | 16,789 |
| 2001/04/09 | 4,462.8 | 4,509.1 | 4,396.7 | 4,509.1 | +39.7 | +0.9% | 32,065 |
| 2001/04/06 | 4,548.8 | 4,548.8 | 4,429.8 | 4,469.4 | -145.5 | -3.2% | 16,486 |
| 2001/04/05 | 4,363.6 | 4,621.5 | 4,304.1 | 4,614.9 | +52.9 | +1.2% | 26,620 |
| 2001/04/04 | 4,562 | 4,595 | 4,535.5 | 4,562 | -66.1 | -1.4% | 23,898 |
| 2001/04/03 | 4,495.9 | 4,958.7 | 4,462.8 | 4,628.1 | +198.3 | +4.5% | 47,795 |
| 2001/04/02 | 4,581.8 | 4,581.8 | 4,429.8 | 4,429.8 | +46.3 | +1.1% | 9,075 |
| 2001/03/30 | 4,628.1 | 4,628.1 | 4,383.5 | 4,383.5 | -244.6 | -5.3% | 18,301 |
| 2001/03/29 | 4,436.4 | 4,634.7 | 4,436.4 | 4,628.1 | +86 | +1.9% | 34,031 |
| 2001/03/28 | 4,363.6 | 4,575.2 | 4,363.6 | 4,542.1 | +79.3 | +1.8% | 21,326 |
| 2001/03/27 | 4,403.3 | 4,462.8 | 4,403.3 | 4,462.8 | +185.1 | +4.3% | 10,739 |
5751～
5800
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
