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 |
|---|---|---|---|---|---|---|---|
| 2001/05/09 | 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 |
| 2001/03/26 | 4,238 | 4,390.1 | 4,198.3 | 4,277.7 | +79.4 | +1.9% | 17,243 |
| 2001/03/23 | 4,198.3 | 4,290.9 | 4,198.3 | 4,198.3 | +66.1 | +1.6% | 19,209 |
| 2001/03/22 | 4,198.3 | 4,257.9 | 4,099.2 | 4,132.2 | -59.5 | -1.4% | 18,150 |
| 2001/03/21 | 4,165.3 | 4,205 | 4,165.3 | 4,191.7 | +46.2 | +1.1% | 16,638 |
| 2001/03/19 | 4,138.8 | 4,165.3 | 4,132.2 | 4,145.5 | +13.3 | +0.3% | 37,208 |
| 2001/03/16 | 4,165.3 | 4,165.3 | 4,039.7 | 4,132.2 | -46.3 | -1.1% | 32,216 |
| 2001/03/15 | 4,231.4 | 4,271.1 | 4,165.3 | 4,178.5 | -52.9 | -1.3% | 38,115 |
| 2001/03/14 | 4,231.4 | 4,297.5 | 4,231.4 | 4,231.4 | -66.1 | -1.5% | 6,353 |
| 2001/03/13 | 4,383.5 | 4,383.5 | 4,231.4 | 4,297.5 | -178.5 | -4% | 16,638 |
| 2001/03/12 | 4,337.2 | 4,476 | 4,330.6 | 4,476 | +145.4 | +3.4% | 35,241 |
| 2001/03/09 | 4,357 | 4,403.3 | 4,330.6 | 4,330.6 | -92.5 | -2.1% | 17,696 |
| 2001/03/08 | 4,509.1 | 4,515.7 | 4,416.5 | 4,423.1 | -152.1 | -3.3% | 17,696 |
| 2001/03/07 | 4,548.8 | 4,601.7 | 4,429.8 | 4,575.2 | +211.6 | +4.8% | 39,325 |
| 2001/03/06 | 4,363.6 | 4,363.6 | 4,238 | 4,363.6 | ±0 | ±0% | 29,645 |
| 2001/03/05 | 4,528.9 | 4,528.9 | 4,343.8 | 4,363.6 | -33.1 | -0.8% | 75,171 |
| 2001/03/02 | 4,495.9 | 4,495.9 | 4,396.7 | 4,396.7 | -33.1 | -0.7% | 10,134 |
| 2001/03/01 | 4,476 | 4,495.9 | 4,363.6 | 4,429.8 | -59.5 | -1.3% | 23,141 |
| 2001/02/28 | 4,403.3 | 4,489.3 | 4,403.3 | 4,489.3 | +92.6 | +2.1% | 16,486 |
| 2001/02/27 | 4,443 | 4,469.4 | 4,396.7 | 4,396.7 | -39.7 | -0.9% | 19,511 |
| 2001/02/26 | 4,522.3 | 4,535.5 | 4,409.9 | 4,436.4 | -85.9 | -1.9% | 12,251 |
| 2001/02/23 | 4,555.4 | 4,562 | 4,502.5 | 4,522.3 | -171.9 | -3.7% | 20,419 |
5901～
5950
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
