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 |
|---|---|---|---|---|---|---|---|
| 2000/11/22 | 4,099.2 | 4,244.6 | 4,099.2 | 4,178.5 | -251.3 | -5.7% | 62,618 |
| 2000/11/21 | 4,429.8 | 4,495.9 | 4,429.8 | 4,429.8 | ±0 | ±0% | 21,780 |
| 2000/11/20 | 4,522.3 | 4,522.3 | 4,357 | 4,429.8 | +66.2 | +1.5% | 16,184 |
| 2000/11/17 | 4,495.9 | 4,562 | 4,363.6 | 4,363.6 | -165.3 | -3.6% | 40,686 |
| 2000/11/16 | 4,542.1 | 4,542.1 | 4,528.9 | 4,528.9 | -6.6 | -0.1% | 16,033 |
| 2000/11/15 | 4,595 | 4,595 | 4,528.9 | 4,535.5 | +6.6 | +0.1% | 10,285 |
| 2000/11/14 | 4,621.5 | 4,628.1 | 4,495.9 | 4,528.9 | -105.8 | -2.3% | 23,444 |
| 2000/11/13 | 4,462.8 | 4,714 | 4,462.8 | 4,634.7 | +191.7 | +4.3% | 10,588 |
| 2000/11/10 | 4,628.1 | 4,628.1 | 4,436.4 | 4,443 | -257.8 | -5.5% | 41,594 |
| 2000/11/09 | 4,621.5 | 4,753.7 | 4,621.5 | 4,700.8 | -52.9 | -1.1% | 5,143 |
| 2000/11/08 | 4,634.7 | 4,760.3 | 4,595 | 4,753.7 | +112.4 | +2.4% | 30,855 |
| 2000/11/07 | 4,608.3 | 4,647.9 | 4,562 | 4,641.3 | ±0 | ±0% | 21,780 |
| 2000/11/06 | 4,628.1 | 4,661.2 | 4,628.1 | 4,641.3 | -19.9 | -0.4% | 14,066 |
| 2000/11/02 | 4,661.2 | 4,674.4 | 4,634.7 | 4,661.2 | ±0 | ±0% | 29,494 |
| 2000/11/01 | 4,595 | 4,674.4 | 4,595 | 4,661.2 | +66.2 | +1.4% | 15,428 |
| 2000/10/31 | 4,601.7 | 4,674.4 | 4,595 | 4,595 | -26.5 | -0.6% | 19,360 |
| 2000/10/30 | 4,687.6 | 4,687.6 | 4,562 | 4,621.5 | -198.3 | -4.1% | 17,394 |
| 2000/10/27 | 4,826.4 | 4,826.4 | 4,819.8 | 4,819.8 | -72.8 | -1.5% | 3,781 |
| 2000/10/26 | 4,647.9 | 4,892.6 | 4,621.5 | 4,892.6 | +46.3 | +1% | 11,344 |
| 2000/10/25 | 4,674.4 | 4,892.6 | 4,674.4 | 4,846.3 | +171.9 | +3.7% | 19,965 |
| 2000/10/24 | 4,727.3 | 4,727.3 | 4,634.7 | 4,674.4 | -211.6 | -4.3% | 4,235 |
| 2000/10/23 | 4,826.4 | 4,892.6 | 4,826.4 | 4,886 | +59.6 | +1.2% | 21,931 |
| 2000/10/20 | 4,760.3 | 4,826.4 | 4,747.1 | 4,826.4 | +132.2 | +2.8% | 29,040 |
| 2000/10/19 | 4,562 | 4,694.2 | 4,555.4 | 4,694.2 | +85.9 | +1.9% | 42,653 |
| 2000/10/18 | 4,595 | 4,628.1 | 4,588.4 | 4,608.3 | +13.3 | +0.3% | 26,318 |
| 2000/10/17 | 4,766.9 | 4,766.9 | 4,595 | 4,595 | -171.9 | -3.6% | 33,426 |
| 2000/10/16 | 4,852.9 | 4,852.9 | 4,766.9 | 4,766.9 | -112.4 | -2.3% | 6,958 |
| 2000/10/13 | 4,760.3 | 4,879.3 | 4,753.7 | 4,879.3 | +119 | +2.5% | 29,645 |
| 2000/10/12 | 4,694.2 | 4,793.4 | 4,628.1 | 4,760.3 | +13.2 | +0.3% | 17,091 |
| 2000/10/11 | 4,892.6 | 4,892.6 | 4,681 | 4,747.1 | -211.6 | -4.3% | 13,613 |
| 2000/10/10 | 4,985.1 | 4,985.1 | 4,925.6 | 4,958.7 | -33 | -0.7% | 3,781 |
| 2000/10/06 | 4,991.7 | 4,991.7 | 4,952.1 | 4,991.7 | +13.2 | +0.3% | 9,983 |
| 2000/10/05 | 4,938.8 | 4,978.5 | 4,925.6 | 4,978.5 | +46.3 | +0.9% | 12,100 |
| 2000/10/04 | 4,978.5 | 4,978.5 | 4,905.8 | 4,932.2 | +6.6 | +0.1% | 25,561 |
| 2000/10/03 | 4,892.6 | 4,945.5 | 4,892.6 | 4,925.6 | +85.9 | +1.8% | 46,131 |
| 2000/10/02 | 4,502.5 | 4,892.6 | 4,502.5 | 4,839.7 | +138.9 | +3% | 22,083 |
| 2000/09/29 | 4,925.6 | 4,925.6 | 4,700.8 | 4,700.8 | +138.8 | +3% | 32,065 |
| 2000/09/28 | 4,495.9 | 4,562 | 4,495.9 | 4,562 | +59.5 | +1.3% | 34,334 |
| 2000/09/27 | 4,244.6 | 4,502.5 | 4,244.6 | 4,502.5 | ±0 | ±0% | 31,914 |
| 2000/09/26 | 4,667.8 | 4,667.8 | 4,495.9 | 4,502.5 | +24.7 | +0.6% | 17,394 |
| 2000/09/25 | 4,387.7 | 4,477.8 | 4,369.6 | 4,477.8 | +126.2 | +2.9% | 42,426 |
| 2000/09/22 | 4,417.7 | 4,435.8 | 4,339.6 | 4,351.6 | -96.2 | -2.2% | 38,599 |
| 2000/09/21 | 4,381.7 | 4,447.8 | 4,357.6 | 4,447.8 | +66.1 | +1.5% | 20,631 |
| 2000/09/20 | 4,387.7 | 4,387.7 | 4,381.7 | 4,381.7 | -6 | -0.1% | 4,991 |
| 2000/09/19 | 4,327.6 | 4,387.7 | 4,327.6 | 4,387.7 | +60.1 | +1.4% | 12,478 |
| 2000/09/18 | 4,327.6 | 4,387.7 | 4,327.6 | 4,327.6 | ±0 | ±0% | 35,937 |
| 2000/09/14 | 4,393.7 | 4,393.7 | 4,327.6 | 4,327.6 | -6 | -0.1% | 29,948 |
| 2000/09/13 | 4,327.6 | 4,387.7 | 4,297.5 | 4,333.6 | +36.1 | +0.8% | 37,102 |
| 2000/09/12 | 4,285.5 | 4,363.6 | 4,267.5 | 4,297.5 | +24 | +0.6% | 20,963 |
| 2000/09/11 | 4,273.5 | 4,381.7 | 4,267.5 | 4,273.5 | +6 | +0.1% | 9,483 |
5851～
5900
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
