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 |
|---|---|---|---|---|---|---|---|
| 2001/02/07 | 4,628.1 | 4,654.5 | 4,595 | 4,654.5 | +79.3 | +1.7% | 4,538 |
| 2001/02/06 | 4,396.7 | 4,595 | 4,396.7 | 4,575.2 | +46.3 | +1% | 8,924 |
| 2001/02/05 | 4,641.3 | 4,641.3 | 4,528.9 | 4,528.9 | -46.3 | -1% | 4,991 |
| 2001/02/02 | 4,304.1 | 4,628.1 | 4,304.1 | 4,575.2 | +310.7 | +7.3% | 21,175 |
| 2001/02/01 | 4,482.6 | 4,482.6 | 4,231.4 | 4,264.5 | -224.8 | -5% | 12,403 |
| 2001/01/31 | 4,416.5 | 4,555.4 | 4,290.9 | 4,489.3 | +72.8 | +1.6% | 13,310 |
| 2001/01/30 | 4,562 | 4,727.3 | 4,297.5 | 4,416.5 | -13.3 | -0.3% | 35,695 |
| 2001/01/29 | 4,317.4 | 4,462.8 | 4,297.5 | 4,429.8 | +99.2 | +2.3% | 31,158 |
| 2001/01/26 | 4,165.3 | 4,357 | 4,165.3 | 4,330.6 | +165.3 | +4% | 50,518 |
| 2001/01/25 | 4,231.4 | 4,244.6 | 4,152.1 | 4,165.3 | -19.8 | -0.5% | 31,006 |
| 2001/01/24 | 4,251.2 | 4,297.5 | 4,185.1 | 4,185.1 | +13.2 | +0.3% | 21,478 |
| 2001/01/23 | 4,099.2 | 4,257.9 | 4,066.1 | 4,171.9 | +72.7 | +1.8% | 8,924 |
| 2001/01/22 | 4,171.9 | 4,178.5 | 4,033.1 | 4,099.2 | -198.3 | -4.6% | 114,950 |
| 2001/01/19 | 4,304.1 | 4,390.1 | 4,297.5 | 4,297.5 | -13.2 | -0.3% | 57,021 |
| 2001/01/18 | 4,330.6 | 4,343.8 | 4,304.1 | 4,310.7 | -19.9 | -0.5% | 17,696 |
| 2001/01/17 | 4,363.6 | 4,396.7 | 4,297.5 | 4,330.6 | +33.1 | +0.8% | 54,601 |
| 2001/01/16 | 4,429.8 | 4,495.9 | 4,297.5 | 4,297.5 | -66.1 | -1.5% | 34,334 |
| 2001/01/15 | 4,337.2 | 4,429.8 | 4,337.2 | 4,363.6 | -105.8 | -2.4% | 43,106 |
| 2001/01/12 | 4,628.1 | 4,628.1 | 4,469.4 | 4,469.4 | -158.7 | -3.4% | 10,436 |
| 2001/01/11 | 4,687.6 | 4,727.3 | 4,396.7 | 4,628.1 | +6.6 | +0.1% | 21,931 |
| 2001/01/10 | 4,760.3 | 4,760.3 | 4,581.8 | 4,621.5 | -231.4 | -4.8% | 6,353 |
| 2001/01/09 | 4,595 | 4,892.6 | 4,595 | 4,852.9 | -205 | -4.1% | 6,050 |
| 2001/01/05 | 4,819.8 | 5,057.9 | 4,760.3 | 5,057.9 | +238.1 | +4.9% | 37,208 |
| 2001/01/04 | 4,786.8 | 4,819.8 | 4,786.8 | 4,819.8 | +119 | +2.5% | 1,513 |
| 2000/12/29 | 4,753.7 | 4,753.7 | 4,694.2 | 4,700.8 | -92.6 | -1.9% | 2,571 |
| 2000/12/28 | 4,786.8 | 4,945.5 | 4,753.7 | 4,793.4 | -152.1 | -3.1% | 34,485 |
| 2000/12/27 | 4,555.4 | 4,945.5 | 4,548.8 | 4,945.5 | +449.6 | +10% | 61,559 |
| 2000/12/26 | 4,495.9 | 4,562 | 4,462.8 | 4,495.9 | ±0 | ±0% | 52,484 |
| 2000/12/25 | 4,562 | 4,562 | 4,363.6 | 4,495.9 | +264.5 | +6.3% | 38,871 |
| 2000/12/22 | 4,257.9 | 4,264.5 | 4,072.7 | 4,231.4 | +198.3 | +4.9% | 67,306 |
| 2000/12/21 | 3,960.3 | 4,099.2 | 3,947.1 | 4,033.1 | +330.6 | +8.9% | 65,794 |
| 2000/12/20 | 4,079.3 | 4,086 | 3,702.5 | 3,702.5 | -555.4 | -13% | 54,148 |
| 2000/12/19 | 4,396.7 | 4,396.7 | 4,205 | 4,257.9 | -145.4 | -3.3% | 13,159 |
| 2000/12/18 | 4,396.7 | 4,429.8 | 4,390.1 | 4,403.3 | +6.6 | +0.2% | 17,848 |
| 2000/12/15 | 4,542.1 | 4,542.1 | 4,396.7 | 4,396.7 | +52.9 | +1.2% | 17,394 |
| 2000/12/14 | 4,614.9 | 4,614.9 | 4,343.8 | 4,343.8 | -6.6 | -0.2% | 31,006 |
| 2000/12/13 | 4,575.2 | 4,575.2 | 4,337.2 | 4,350.4 | -224.8 | -4.9% | 44,770 |
| 2000/12/12 | 4,509.1 | 4,628.1 | 4,509.1 | 4,575.2 | -52.9 | -1.1% | 19,058 |
| 2000/12/11 | 4,297.5 | 4,694.2 | 4,277.7 | 4,628.1 | +595 | +14.8% | 53,845 |
| 2000/12/08 | 4,033.1 | 4,052.9 | 4,000 | 4,033.1 | ±0 | ±0% | 10,890 |
| 2000/12/07 | 4,033.1 | 4,046.3 | 4,019.8 | 4,033.1 | -99.1 | -2.4% | 7,411 |
| 2000/12/06 | 4,205 | 4,205 | 4,119 | 4,132.2 | -72.8 | -1.7% | 9,378 |
| 2000/12/05 | 4,026.4 | 4,231.4 | 4,026.4 | 4,205 | +178.6 | +4.4% | 22,385 |
| 2000/12/04 | 4,033.1 | 4,158.7 | 3,966.9 | 4,026.4 | -86 | -2.1% | 30,250 |
| 2000/12/01 | 4,099.2 | 4,198.3 | 4,033.1 | 4,112.4 | -85.9 | -2% | 14,823 |
| 2000/11/30 | 3,986.8 | 4,198.3 | 3,980.2 | 4,198.3 | -119.1 | -2.8% | 52,484 |
| 2000/11/29 | 4,330.6 | 4,396.7 | 4,264.5 | 4,317.4 | +52.9 | +1.2% | 40,384 |
| 2000/11/28 | 4,290.9 | 4,304.1 | 4,198.3 | 4,264.5 | +66.2 | +1.6% | 43,409 |
| 2000/11/27 | 4,132.2 | 4,231.4 | 4,132.2 | 4,198.3 | +264.4 | +6.7% | 38,418 |
| 2000/11/24 | 4,178.5 | 4,185.1 | 3,834.7 | 3,933.9 | -244.6 | -5.9% | 43,106 |
5801～
5850
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
