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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,860 | 4,860 | 4,775 | 4,785 | -65 | -1.3% | 77,500 |
| 2022/08/25 | 4,860 | 4,885 | 4,795 | 4,850 | -5 | -0.1% | 81,900 |
| 2022/08/24 | 4,925 | 4,925 | 4,815 | 4,855 | -70 | -1.4% | 94,100 |
| 2022/08/23 | 4,890 | 4,925 | 4,880 | 4,925 | +5 | +0.1% | 63,800 |
| 2022/08/22 | 4,955 | 4,955 | 4,855 | 4,920 | -45 | -0.9% | 89,800 |
| 2022/08/19 | 4,945 | 4,980 | 4,925 | 4,965 | +35 | +0.7% | 41,100 |
| 2022/08/18 | 4,985 | 5,000 | 4,930 | 4,930 | -60 | -1.2% | 54,700 |
| 2022/08/17 | 4,950 | 4,990 | 4,905 | 4,990 | +65 | +1.3% | 59,700 |
| 2022/08/16 | 4,950 | 4,950 | 4,865 | 4,925 | +30 | +0.6% | 62,100 |
| 2022/08/15 | 4,895 | 4,945 | 4,880 | 4,895 | +75 | +1.6% | 106,700 |
| 2022/08/12 | 4,825 | 4,850 | 4,775 | 4,820 | -5 | -0.1% | 151,100 |
| 2022/08/10 | 4,835 | 4,835 | 4,745 | 4,825 | +15 | +0.3% | 70,500 |
| 2022/08/09 | 4,850 | 4,910 | 4,795 | 4,810 | +10 | +0.2% | 139,100 |
| 2022/08/08 | 4,850 | 4,935 | 4,760 | 4,800 | -490 | -9.3% | 218,600 |
| 2022/08/05 | 5,270 | 5,320 | 5,210 | 5,290 | +20 | +0.4% | 77,000 |
| 2022/08/04 | 5,340 | 5,340 | 5,210 | 5,270 | -20 | -0.4% | 59,900 |
| 2022/08/03 | 5,300 | 5,300 | 5,210 | 5,290 | ±0 | ±0% | 37,700 |
| 2022/08/02 | 5,420 | 5,420 | 5,250 | 5,290 | -120 | -2.2% | 67,200 |
| 2022/08/01 | 5,330 | 5,420 | 5,330 | 5,410 | +120 | +2.3% | 60,000 |
| 2022/07/29 | 5,300 | 5,350 | 5,270 | 5,290 | ±0 | ±0% | 60,600 |
| 2022/07/28 | 5,250 | 5,320 | 5,200 | 5,290 | +40 | +0.8% | 68,100 |
| 2022/07/27 | 5,290 | 5,320 | 5,250 | 5,250 | -40 | -0.8% | 28,000 |
| 2022/07/26 | 5,260 | 5,360 | 5,230 | 5,290 | -70 | -1.3% | 33,000 |
| 2022/07/25 | 5,340 | 5,400 | 5,340 | 5,360 | -10 | -0.2% | 26,200 |
| 2022/07/22 | 5,320 | 5,400 | 5,320 | 5,370 | +50 | +0.9% | 40,800 |
| 2022/07/21 | 5,200 | 5,340 | 5,200 | 5,320 | +120 | +2.3% | 66,800 |
| 2022/07/20 | 5,050 | 5,220 | 5,040 | 5,200 | +140 | +2.8% | 115,400 |
| 2022/07/19 | 5,130 | 5,130 | 5,000 | 5,060 | -120 | -2.3% | 85,400 |
| 2022/07/15 | 5,310 | 5,330 | 5,150 | 5,180 | -100 | -1.9% | 40,000 |
| 2022/07/14 | 5,310 | 5,310 | 5,220 | 5,280 | -30 | -0.6% | 37,700 |
| 2022/07/13 | 5,420 | 5,440 | 5,310 | 5,310 | -100 | -1.8% | 46,500 |
| 2022/07/12 | 5,500 | 5,530 | 5,380 | 5,410 | -130 | -2.3% | 59,500 |
| 2022/07/11 | 5,560 | 5,600 | 5,520 | 5,540 | +10 | +0.2% | 47,200 |
| 2022/07/08 | 5,580 | 5,630 | 5,490 | 5,530 | +40 | +0.7% | 75,900 |
| 2022/07/07 | 5,410 | 5,520 | 5,390 | 5,490 | +80 | +1.5% | 71,300 |
| 2022/07/06 | 5,380 | 5,480 | 5,370 | 5,410 | -30 | -0.6% | 54,400 |
| 2022/07/05 | 5,580 | 5,580 | 5,440 | 5,440 | -100 | -1.8% | 49,500 |
| 2022/07/04 | 5,530 | 5,570 | 5,480 | 5,540 | +110 | +2% | 54,600 |
| 2022/07/01 | 5,540 | 5,590 | 5,410 | 5,430 | -150 | -2.7% | 58,200 |
| 2022/06/30 | 5,620 | 5,670 | 5,560 | 5,580 | -50 | -0.9% | 81,800 |
| 2022/06/29 | 5,670 | 5,760 | 5,620 | 5,630 | -30 | -0.5% | 142,500 |
| 2022/06/28 | 5,540 | 5,660 | 5,530 | 5,660 | +90 | +1.6% | 69,100 |
| 2022/06/27 | 5,680 | 5,690 | 5,550 | 5,570 | -50 | -0.9% | 66,100 |
| 2022/06/24 | 5,540 | 5,660 | 5,520 | 5,620 | +160 | +2.9% | 81,300 |
| 2022/06/23 | 5,400 | 5,500 | 5,400 | 5,460 | +60 | +1.1% | 58,200 |
| 2022/06/22 | 5,380 | 5,440 | 5,320 | 5,400 | +100 | +1.9% | 45,300 |
| 2022/06/21 | 5,330 | 5,360 | 5,280 | 5,300 | -20 | -0.4% | 53,100 |
| 2022/06/20 | 5,380 | 5,410 | 5,290 | 5,320 | ±0 | ±0% | 41,300 |
| 2022/06/17 | 5,190 | 5,350 | 5,190 | 5,320 | +20 | +0.4% | 58,300 |
| 2022/06/16 | 5,250 | 5,320 | 5,250 | 5,300 | +100 | +1.9% | 46,900 |
551～
600
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
