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 |
|---|---|---|---|---|---|---|---|
| 2001/07/18 | 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 |
| 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 |
5851～
5900
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
